FAF: First American Financial Corporation

As of Tuesday, December 6th, 2022

$ 52.15

-- 0 0%

Open: 52.15
High: 52.15
Low: 52.15
Volume: N/A
Previous Close on Monday, December 5th, 2022

$ 52.15

-1.03 -1.94%

Open: 52.67
High: 52.69
Low: 51.63
Volume: 591,158
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-05 52.67 52.69 51.63 52.15 591,158 -1.03 -1.94
2022-12-02 53.31 53.99 52.87 53.18 427,646 -0.90 -1.66
2022-12-01 55.10 55.43 53.66 54.08 510,795 -0.57 -1.04
2022-11-30 53.17 54.65 52.09 54.65 588,599 +1.00 +1.86
2022-11-29 52.62 53.65 52.38 53.65 326,216 +0.84 +1.59
2022-11-28 54.44 54.63 52.81 52.81 593,483 -1.77 -3.24
2022-11-25 54.00 54.74 54.00 54.58 165,125 +0.62 +1.15
2022-11-23 53.97 54.32 53.49 53.96 328,276 +0.12 +0.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 55.43
On 2022-12-01
51.63
On 2022-12-05
-0.66 -1.25 55.43
On 2022-12-01
51.63
On 2022-12-05
-6.86 53.54
10D 55.43
On 2022-12-01
51.63
On 2022-12-05
-0.90 -1.70 55.43
On 2022-12-01
51.63
On 2022-12-05
-6.86 53.56
20D 55.43
On 2022-12-01
48.98
On 2022-11-09
0.84 1.64 55.43
On 2022-12-01
51.63
On 2022-12-05
-6.86 53.02
WTD 52.69
On 2022-12-05
51.63
On 2022-12-05
-1.03 -1.94 -- -- -- 52.15
MTD 55.43
On 2022-12-01
51.63
On 2022-12-05
-2.50 -4.57 55.43
On 2022-12-01
51.63
On 2022-12-05
-6.86 53.14
As of Monday, December 5th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.96 +0.30 +0.35 2,846,783
KO

The Coca-Cola Company

63.54 +0.07 +0.10 4,433,753
PFE

Pfizer Inc.

49.35 -1.38 -2.72 6,620,193
VZ

Verizon Communications Inc.

36.77 -0.31 -0.82 13,084,376
VIX

CBOE Volatility Index

22.12 +1.37 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,542.10 -405.00 -1.19 141,078,381
DJTA

Dow Jones Transportation Average

13,830.94 -217.24 -1.55 38,204,116
SPX

S&P 500 Index

3,933.85 -64.99 -1.63
OEX

S&P 100 Index

1,758.11 -31.86 -1.78
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,551.36 -235.44 -2.00
NYA

NYSE Composite Index

15,274.64 -200.16 -1.29
XAX

NYSE AMEX Composite Index

4,414.37 -118.34 -2.61
RUI

RUSSELL 1000 Index

2,156.87 -36.02 -1.64
RUT

Russell 2000 Index

1,810.83 -29.40 -1.60
RUA

Russell 3000 Index

2,271.33 -37.87 -1.64
W5000

Wilshire 5000 Total Market Index

39,039.83 -655.28 -1.65
VIX

CBOE Volatility Index

22.12 +1.37 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.79 +0.46 +1.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.89 +0.69 +2.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.80 +0.91 +3.81
VXN

CBOE NASDAQ 100 Volatility Index

27.56 +1.40 +5.35
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,883.71 -46.09 -0.78
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

52.15 0.00 0.00