FAF: First American Financial Corporation

As of Friday, October 9th, 2026

$ 61.20

-1.61 -2.56%

Open: 62.77
High: 63.05
Low: 61.07
Volume: 893,977
Previous Close on Thursday, October 8th, 2026

$ 62.81

+1.52 +2.48%

Open: 61.25
High: 62.87
Low: 60.63
Volume: 737,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 62.77 63.05 61.07 61.20 893,977 -1.61 -2.56
2026-10-08 61.25 62.87 60.63 62.81 737,895 +1.52 +2.48
2026-10-07 61.74 61.99 60.46 61.29 577,441 -1.02 -1.64
2026-10-06 62.27 62.65 61.91 62.31 610,454 +0.34 +0.55
2026-10-05 61.96 62.68 61.34 61.97 928,833 -0.52 -0.83
2026-10-02 61.92 63.28 61.72 62.49 915,991 +0.98 +1.59
2026-10-01 60.87 61.78 59.74 61.51 1,716,991 +0.77 +1.27
2026-09-30 63.97 64.39 60.38 60.74 2,200,102 -3.29 -5.14
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 63.05
On 2026-10-09		 60.46
On 2026-10-07		 -1.29 -2.06 62.68
On 2026-10-05		 60.46
On 2026-10-07		 -3.54 61.92
10D 65.51
On 2026-09-28		 59.74
On 2026-10-01		 -5.07 -7.65 65.51
On 2026-09-28		 59.74
On 2026-10-01		 -8.80 62.31
20D 74.22
On 2026-09-16		 59.74
On 2026-10-01		 -10.58 -14.74 74.22
On 2026-09-16		 59.74
On 2026-10-01		 -19.51 66.01
WTD 63.05
On 2026-10-09		 60.46
On 2026-10-07		 -1.29 -2.06 62.68
On 2026-10-05		 60.46
On 2026-10-07		 -3.54 61.92
MTD 63.28
On 2026-10-02		 59.74
On 2026-10-01		 0.46 0.76 63.28
On 2026-10-02		 60.46
On 2026-10-07		 -4.46 61.94
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
CPK

Chesapeake Utilities Corp.

127.75 -0.41 -0.32 70,268
FAF

First American Financial Corporation

61.20 -1.61 -2.56 893,977