FAF: First American Financial Corporation

As of Tuesday, August 11th, 2026

$ 71.69

-0.52 -0.72%

Open: 71.86
High: 72.65
Low: 71.58
Volume: 471,449
Previous Close on Monday, August 10th, 2026

$ 72.21

-2.01 -2.71%

Open: 73.46
High: 74.10
Low: 71.63
Volume: 555,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 71.86 72.65 71.58 71.69 471,449 -0.52 -0.72
2026-08-10 73.46 74.10 71.63 72.21 555,363 -2.01 -2.71
2026-08-07 75.23 75.32 74.15 74.22 396,282 -0.93 -1.24
2026-08-06 75.23 75.78 74.08 75.15 715,252 +0.16 +0.21
2026-08-05 76.46 76.46 74.58 74.99 985,257 -1.06 -1.39
2026-08-04 74.55 76.16 74.44 76.05 559,085 +0.65 +0.86
2026-08-03 75.32 76.77 74.82 75.40 504,755 +0.41 +0.55
2026-07-31 75.22 75.55 74.66 74.99 602,391 -0.54 -0.71
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 76.46
On 2026-08-05		 71.58
On 2026-08-11		 -4.36 -5.73 76.46
On 2026-08-05		 71.58
On 2026-08-11		 -6.39 73.65
10D 79.87
On 2026-07-29		 71.58
On 2026-08-11		 -7.47 -9.44 79.87
On 2026-07-29		 71.58
On 2026-08-11		 -10.39 74.84
20D 79.87
On 2026-07-29		 68.61
On 2026-07-15		 1.93 2.77 79.87
On 2026-07-29		 71.58
On 2026-08-11		 -10.39 73.82
WTD 74.10
On 2026-08-10		 71.58
On 2026-08-11		 -2.53 -3.41 74.10
On 2026-08-10		 71.58
On 2026-08-11		 -3.41 71.95
MTD 76.77
On 2026-08-03		 71.58
On 2026-08-11		 -3.30 -4.40 76.77
On 2026-08-03		 71.58
On 2026-08-11		 -6.77 74.24
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
KRC

Kilroy Realty Corporation

36.44 -0.71 -1.91 984,418
GEHC

GE HealthCare Technologies Inc.

72.75 -0.19 -0.26 2,204,473
IDCC

InterDigital Inc.

338.07 -10.18 -2.92 207,994
INDB

Independent Bank Corp.

84.80 +0.98 +1.17 19,707
FAF

First American Financial Corporation

71.69 -0.52 -0.72 471,449