FAF: First American Financial Corporation

As of Tuesday, July 21st, 2026

$ 71.65

-0.08 -0.11%

Open: 72.07
High: 72.20
Low: 70.73
Volume: 683,225
Previous Close on Monday, July 20th, 2026

$ 71.73

-1.30 -1.78%

Open: 72.91
High: 73.32
Low: 71.52
Volume: 810,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 72.07 72.20 70.73 71.65 683,225 -0.08 -0.11
2026-07-20 72.91 73.32 71.52 71.73 810,542 -1.30 -1.78
2026-07-17 72.40 73.50 71.98 73.03 821,357 +1.02 +1.42
2026-07-16 69.49 72.07 69.11 72.01 804,912 +2.44 +3.51
2026-07-15 69.26 70.49 68.61 69.57 636,782 -0.19 -0.27
2026-07-14 70.20 70.76 69.70 69.76 580,514 -0.30 -0.43
2026-07-13 69.65 70.87 69.31 70.06 622,515 +0.75 +1.08
2026-07-10 70.26 70.82 69.24 69.31 700,733 -0.95 -1.35
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 73.50
On 2026-07-17		 68.61
On 2026-07-15		 1.89 2.71 73.50
On 2026-07-17		 70.73
On 2026-07-21		 -3.77 71.60
10D 73.50
On 2026-07-17		 68.61
On 2026-07-15		 0.60 0.84 73.50
On 2026-07-17		 70.73
On 2026-07-21		 -3.77 70.74
20D 73.50
On 2026-07-17		 65.08
On 2026-06-26		 3.37 4.94 69.71
On 2026-06-23		 65.08
On 2026-06-26		 -6.64 69.75
WTD 73.32
On 2026-07-20		 70.73
On 2026-07-21		 -1.38 -1.89 73.32
On 2026-07-20		 70.73
On 2026-07-21		 -3.53 71.69
MTD 73.50
On 2026-07-17		 67.50
On 2026-07-01		 3.06 4.46 71.93
On 2026-07-07		 68.61
On 2026-07-15		 -4.62 70.61
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
FDN

First Trust Dow Jones Internet Index

269.82 -0.72 -0.27 25,964
SBUX

Starbucks Corp.

104.45 -0.36 -0.34 5,839,685
WAT

Waters Corporation

367.55 +10.01 +2.80 1,153,113
GEHC

GE HealthCare Technologies Inc.

62.04 -0.79 -1.26 2,925,259
FAF

First American Financial Corporation

71.65 -0.08 -0.11 683,225