FAF: First American Financial Corporation

As of Friday, May 22nd, 2026

$ 68.20

+0.36 +0.53%

Open: 67.92
High: 68.45
Low: 67.81
Volume: 830,712
Previous Close on Thursday, May 21st, 2026

$ 67.84

-0.32 -0.47%

Open: 67.33
High: 68.17
Low: 66.32
Volume: 684,351

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 67.92 68.45 67.81 68.20 830,712 +0.36 +0.53
2026-05-21 67.33 68.17 66.32 67.84 684,351 -0.32 -0.47
2026-05-20 67.64 68.45 66.80 68.16 906,259 +0.73 +1.08
2026-05-19 68.40 68.40 66.73 67.43 811,086 -1.18 -1.72
2026-05-18 67.33 69.19 67.28 68.61 471,689 +1.50 +2.24
2026-05-15 67.13 67.26 66.44 67.11 84,535 +0.10 +0.15
2026-05-14 67.70 68.23 66.69 67.01 582,868 +0.15 +0.22
2026-05-13 67.70 68.33 66.10 66.86 71,169 -0.97 -1.43
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 69.19
On 2026-05-18		 66.32
On 2026-05-21		 1.09 1.62 69.19
On 2026-05-18		 66.32
On 2026-05-21		 -4.15 68.05
10D 71.16
On 2026-05-11		 66.10
On 2026-05-13		 -2.84 -4.00 71.16
On 2026-05-11		 66.10
On 2026-05-13		 -7.11 67.75
20D 71.42
On 2026-04-27		 66.10
On 2026-05-13		 -2.67 -3.77 71.42
On 2026-04-27		 66.10
On 2026-05-13		 -7.45 68.74
WTD 69.19
On 2026-05-18		 66.32
On 2026-05-21		 1.09 1.62 69.19
On 2026-05-18		 66.32
On 2026-05-21		 -4.15 68.05
MTD 71.16
On 2026-05-11		 66.10
On 2026-05-13		 -1.93 -2.75 71.16
On 2026-05-11		 66.10
On 2026-05-13		 -7.11 68.35
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

33.97 -0.17 -0.50 915,364
GEHC

GE HealthCare Technologies Inc.

64.23 -0.10 -0.16 3,181,536
INDB

Independent Bank Corp.

78.82 +0.16 +0.20 380,106
RIG

Transocean Ltd.

6.81 -0.01 -0.15 31,887,317
FAF

First American Financial Corporation

68.20 +0.36 +0.53 830,712