FAF: First American Financial Corporation

As of Thursday, February 13th, 2025

$ 62.99

+0.31 +0.49%

Open: 63.10
High: 64.01
Low: 61.90
Volume: 681,964
Previous Close on Wednesday, February 12th, 2025

$ 62.68

-0.82 -1.29%

Open: 62.86
High: 62.86
Low: 61.96
Volume: 552,902
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-13 63.10 64.01 61.90 62.99 681,964 +0.31 +0.49
2025-02-12 62.86 62.86 61.96 62.68 552,902 -0.82 -1.29
2025-02-11 63.26 63.74 63.09 63.50 395,322 +0.13 +0.21
2025-02-10 64.03 64.28 63.22 63.37 309,147 -0.52 -0.81
2025-02-07 63.95 64.19 63.31 63.89 339,185 -0.21 -0.33
2025-02-06 64.31 64.48 63.73 64.10 396,660 +0.18 +0.28
2025-02-05 63.44 64.06 62.82 63.92 280,887 +1.05 +1.67
2025-02-04 62.57 63.31 62.51 62.87 296,703 +0.13 +0.21

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 64.28
On 2025-02-10
61.90
On 2025-02-13
-1.11 -1.73 64.28
On 2025-02-10
61.90
On 2025-02-13
-3.70 63.29
10D 64.48
On 2025-02-06
61.59
On 2025-02-03
-0.84 -1.32 64.48
On 2025-02-06
61.90
On 2025-02-13
-4.00 63.33
20D 64.48
On 2025-02-06
60.55
On 2025-01-16
2.33 3.84 64.30
On 2025-01-30
61.59
On 2025-02-03
-4.21 62.94
WTD 64.28
On 2025-02-10
61.90
On 2025-02-13
-0.90 -1.41 64.28
On 2025-02-10
61.90
On 2025-02-13
-3.70 63.14
MTD 64.48
On 2025-02-06
61.59
On 2025-02-03
-0.23 -0.36 64.48
On 2025-02-06
61.90
On 2025-02-13
-4.00 63.34
As of Thursday, February 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

208.36 -1.28 -0.61 3,758,950
KO

The Coca-Cola Company

69.50 +0.79 +1.15 23,275,887
PFE

Pfizer Inc.

25.64 +0.17 +0.67 29,732,197
VZ

Verizon Communications Inc.

41.04 +0.51 +1.26 16,068,521
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,711.43 +342.87 +0.77 507,887,258
DJTA

Dow Jones Transportation Average

16,395.24 +78.20 +0.48 127,284,056
SPX

S&P 500 Index

6,115.07 +63.10 +1.04
OEX

S&P 100 Index

2,991.66 +32.90 +1.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,030.71 +311.45 +1.43
NYA

NYSE Composite Index

20,181.29 +118.98 +0.59
XAX

NYSE AMEX Composite Index

5,140.95 -4.51 -0.09
RUI

RUSSELL 1000 Index

3,357.51 +34.95 +1.05
RUT

Russell 2000 Index

2,282.18 +26.30 +1.17
RUA

Russell 3000 Index

3,496.04 +36.57 +1.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.07 -0.23 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.11 -0.43 -2.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 -0.47 -2.57
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,623.49 +114.64 +1.09
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

62.99 +0.31 +0.49 681,964