FAF: First American Financial Corporation

As of Friday, May 1st, 2026

$ 68.52

-1.61 -2.30%

Open: 70.62
High: 70.62
Low: 68.31
Volume: 945,132
Previous Close on Thursday, April 30th, 2026

$ 70.13

-0.99 -1.39%

Open: 70.92
High: 71.08
Low: 69.54
Volume: 1,000,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 70.62 70.62 68.31 68.52 945,132 -1.61 -2.30
2026-04-30 70.92 71.08 69.54 70.13 1,000,028 -0.99 -1.39
2026-04-29 70.17 71.34 70.14 71.12 1,065,060 +0.61 +0.87
2026-04-28 70.33 70.86 69.45 70.51 784,226 +1.09 +1.57
2026-04-27 70.71 71.42 69.03 69.42 965,651 -1.45 -2.05
2026-04-24 69.60 70.94 68.59 70.87 1,015,618 +2.03 +2.95
2026-04-23 65.25 69.30 64.66 68.84 1,461,961 +2.36 +3.55
2026-04-22 67.24 67.24 65.94 66.48 987,454 -0.42 -0.63
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 71.42
On 2026-04-27		 68.31
On 2026-05-01		 -2.35 -3.32 71.42
On 2026-04-27		 68.31
On 2026-05-01		 -4.35 69.94
10D 71.42
On 2026-04-27		 64.66
On 2026-04-23		 2.52 3.82 71.42
On 2026-04-27		 68.31
On 2026-05-01		 -4.35 68.91
20D 71.42
On 2026-04-27		 58.71
On 2026-04-06		 10.29 17.67 71.42
On 2026-04-27		 68.31
On 2026-05-01		 -4.35 66.06
WTD 71.42
On 2026-04-27		 68.31
On 2026-05-01		 -2.35 -3.32 71.42
On 2026-04-27		 68.31
On 2026-05-01		 -4.35 69.94
MTD 70.62
On 2026-05-01		 68.31
On 2026-05-01		 -1.61 -2.30 -- -- -- 68.52
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
DEA

Easterly Government Properties Inc.

23.56 +0.15 +0.64 227,264
ALKS

Alkermes plc

33.38 -0.33 -0.98 1,183,343
FAF

First American Financial Corporation

68.52 -1.61 -2.30 945,132