FAF: First American Financial Corporation

As of Friday, May 30th, 2025

$ 54.97

-- 0 0%

Open: 54.97
High: 54.97
Low: 54.97
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 54.97

+0.86 +1.59%

Open: 54.49
High: 55.01
Low: 53.95
Volume: 1,705,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 54.49 55.01 53.95 54.97 1,705,632 +0.86 +1.59
2025-05-28 55.13 55.20 54.02 54.11 1,205,069 -1.15 -2.08
2025-05-27 56.15 56.34 54.79 55.26 1,416,613 -0.37 -0.67
2025-05-23 55.08 55.98 54.94 55.63 1,092,780 +0.20 +0.36
2025-05-22 55.49 55.67 54.35 55.43 1,582,113 -0.29 -0.52
2025-05-21 58.66 58.94 55.63 55.72 1,240,612 -3.48 -5.88
2025-05-20 61.05 61.89 59.13 59.20 1,778,491 -1.82 -2.98
2025-05-19 60.40 61.48 60.31 61.02 1,010,146 +0.08 +0.13
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 56.34
On 2025-05-27		 53.95
On 2025-05-29		 -0.75 -1.35 56.34
On 2025-05-27		 53.95
On 2025-05-29		 -4.23 55.08
10D 61.89
On 2025-05-20		 53.95
On 2025-05-29		 -4.33 -7.30 61.89
On 2025-05-20		 53.95
On 2025-05-29		 -12.83 57.24
20D 62.05
On 2025-05-05		 53.95
On 2025-05-29		 -5.84 -9.60 62.05
On 2025-05-05		 53.95
On 2025-05-29		 -13.05 58.95
WTD 56.34
On 2025-05-27		 53.95
On 2025-05-29		 -0.66 -1.19 56.34
On 2025-05-27		 53.95
On 2025-05-29		 -4.23 54.78
MTD 62.05
On 2025-05-05		 53.95
On 2025-05-29		 -5.84 -9.60 62.05
On 2025-05-05		 53.95
On 2025-05-29		 -13.05 58.95
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.00 -0.16 -0.07 1,154,164
KO

The Coca-Cola Company

71.90 +0.41 +0.57 3,145,073
PFE

Pfizer Inc.

23.53 +0.08 +0.32 7,986,945
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 3,076,384
VIX

CBOE Volatility Index

19.16 -0.02 -0.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,211.19 -4.54 -0.01 180,131,762
DJTA

Dow Jones Transportation Average

14,697.54 -47.84 -0.32 41,245,796
SPX

S&P 500 Index

5,901.37 -10.80 -0.18
OEX

S&P 100 Index

2,880.37 -5.23 -0.18
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,316.90 -47.05 -0.22
NYA

NYSE Composite Index

19,741.54 -2.31 -0.01
XAX

NYSE AMEX Composite Index

5,192.24 -19.88 -0.38
RUI

RUSSELL 1000 Index

3,229.97 -5.60 -0.17
RUT

Russell 2000 Index

2,070.22 -4.56 -0.22
RUA

Russell 3000 Index

3,354.46 -5.88 -0.18
VIX

CBOE Volatility Index

19.16 -0.02 -0.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.63 +0.01 +0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,848.19 -13.87 -0.14
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

54.97 0.00 0.00