FAF: First American Financial Corporation

As of Wednesday, April 16th, 2025

$ 58.92

-1.84 -3.03%

Open: 60.91
High: 61.35
Low: 58.60
Volume: 873,360
Previous Close on Tuesday, April 15th, 2025

$ 60.76

-0.21 -0.34%

Open: 59.48
High: 61.92
Low: 59.48
Volume: 890,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 60.91 61.35 58.60 58.92 873,360 -1.84 -3.03
2025-04-15 59.48 61.92 59.48 60.76 890,723 -0.21 -0.34
2025-04-14 60.41 61.35 60.09 60.97 544,582 +1.51 +2.54
2025-04-11 59.81 59.81 57.44 59.46 1,107,122 -0.52 -0.87
2025-04-10 60.81 61.15 59.15 59.98 1,140,379 -1.30 -2.12
2025-04-09 57.19 61.69 56.34 61.28 1,638,658 +3.25 +5.60
2025-04-08 60.79 60.79 57.10 58.03 1,356,078 -0.23 -0.39
2025-04-07 59.74 61.03 57.44 58.26 1,537,503 -3.37 -5.47
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 61.92
On 2025-04-15		 57.44
On 2025-04-11		 -2.36 -3.85 61.15
On 2025-04-10		 57.44
On 2025-04-11		 -6.07 60.02
10D 66.52
On 2025-04-03		 56.34
On 2025-04-09		 -8.08 -12.06 66.52
On 2025-04-03		 56.34
On 2025-04-09		 -15.30 60.41
20D 67.07
On 2025-04-02		 56.34
On 2025-04-09		 -6.56 -10.02 67.07
On 2025-04-02		 56.34
On 2025-04-09		 -16.00 63.15
WTD 61.92
On 2025-04-15		 58.60
On 2025-04-16		 -0.54 -0.91 61.92
On 2025-04-15		 58.60
On 2025-04-16		 -5.36 60.22
MTD 67.07
On 2025-04-02		 56.34
On 2025-04-09		 -6.71 -10.22 67.07
On 2025-04-02		 56.34
On 2025-04-09		 -16.00 61.46
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

88.18 -0.85 -0.95 1,321,892
APPS

Digital Turbine Inc.

2.86 +0.04 +1.42 2,930,052
TJX

The TJX Companies, Inc.

126.31 -2.19 -1.70 5,525,935
MOS

The Mosaic Company

26.97 +0.58 +2.20 5,900,759
FAF

First American Financial Corporation

58.92 -1.84 -3.03 873,360