FAF: First American Financial Corporation

As of Thursday, October 30th, 2025

$ 61.67

+0.29 +0.47%

Open: 61.36
High: 62.18
Low: 61.19
Volume: 577,221
Previous Close on Wednesday, October 29th, 2025

$ 61.38

-1.44 -2.29%

Open: 62.29
High: 63.24
Low: 61.09
Volume: 890,574

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 61.36 62.18 61.19 61.67 577,221 +0.29 +0.47
2025-10-29 62.29 63.24 61.09 61.38 890,574 -1.44 -2.29
2025-10-28 63.60 63.68 62.24 62.82 686,333 -1.05 -1.64
2025-10-27 63.81 64.46 63.41 63.87 935,925 +0.15 +0.24
2025-10-24 64.52 65.76 63.70 63.72 837,589 +0.18 +0.28
2025-10-23 61.96 66.15 61.96 63.54 1,660,935 +2.14 +3.49
2025-10-22 61.31 61.76 60.76 61.40 850,870 +0.33 +0.54
2025-10-21 61.12 61.51 60.62 61.07 589,129 -0.03 -0.05
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 65.76
On 2025-10-24		 61.09
On 2025-10-29		 -1.87 -2.94 65.76
On 2025-10-24		 61.09
On 2025-10-29		 -7.10 62.69
10D 66.15
On 2025-10-23		 58.51
On 2025-10-17		 2.53 4.28 66.15
On 2025-10-23		 61.09
On 2025-10-29		 -7.64 62.03
20D 66.15
On 2025-10-23		 58.51
On 2025-10-17		 -2.10 -3.29 64.80
On 2025-10-03		 58.51
On 2025-10-17		 -9.71 61.27
WTD 64.46
On 2025-10-27		 61.09
On 2025-10-29		 -2.05 -3.22 64.46
On 2025-10-27		 61.09
On 2025-10-29		 -5.22 62.44
MTD 66.15
On 2025-10-23		 58.51
On 2025-10-17		 -2.57 -4.00 64.80
On 2025-10-03		 58.51
On 2025-10-17		 -9.71 61.50
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ARW

Arrow Electronics Inc.

113.23 -2.87 -2.47 1,074,975
NVAX

Novavax Inc.

8.43 +0.05 +0.60 3,023,585
TDG

TransDigm Group Incorporated

1,306.14 -9.86 -0.75 259,657
SBUX

Starbucks Corp.

83.15 -1.02 -1.21 18,268,504
FAF

First American Financial Corporation

61.67 +0.29 +0.47 577,221