MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FAF — First American Financial Corporation
NYSEFirst American Financial Corporation
$62.49
+0.98(+1.59%)
- O
- 61.92
- H
- 63.28
- L
- 61.72
- V
- 915.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.49
Period Return+7.15%
Period High$79.87
Period Low$53.09
Avg Daily Volume912.6K
Total Trading Days365
FAF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $61.92 | $63.28 | $61.72 | $62.49 | +$0.98 | +1.59% | 915,983 | $62.66 | $61.72 $63.28 |
| Oct 1, 2026 | $60.87 | $61.78 | $59.74 | $61.51 | +$0.77 | +1.27% | 1,716,993 | $61.08 | $59.74 $61.78 |
| Sep 30, 2026 | $63.97 | $64.39 | $60.38 | $60.74 | $-3.29 | -5.14% | 2,213,518 | $61.55 | $60.38 $64.39 |
| Sep 29, 2026 | $64.73 | $64.73 | $63.10 | $64.03 | $-0.69 | -1.07% | 1,183,498 | $63.81 | $63.10 $64.73 |
| Sep 28, 2026 | $65.51 | $65.51 | $64.41 | $64.72 | $-1.55 | -2.34% | 1,071,722 | $64.84 | $64.41 $65.51 |
| Sep 25, 2026 | $65.99 | $66.33 | $65.14 | $66.27 | +$0.67 | +1.02% | 852,934 | $65.96 | $65.14 $66.33 |
| Sep 24, 2026 | $68.00 | $68.77 | $65.54 | $65.60 | $-2.49 | -3.66% | 802,594 | $66.26 | $65.54 $68.77 |
| Sep 23, 2026 | $68.80 | $69.54 | $68.05 | $68.09 | $-1.15 | -1.66% | 754,891 | $68.51 | $68.05 $69.54 |
| Sep 22, 2026 | $69.68 | $70.09 | $68.18 | $69.24 | $-0.02 | -0.03% | 888,759 | $69.22 | $68.18 $70.09 |
| Sep 21, 2026 | $70.10 | $70.27 | $69.22 | $69.26 | $-0.33 | -0.47% | 735,059 | $69.57 | $69.22 $70.27 |
| Sep 18, 2026 | $71.36 | $72.08 | $69.19 | $69.59 | $-2.37 | -3.29% | 2,368,165 | $69.75 | $69.19 $72.08 |
| Sep 17, 2026 | $72.31 | $74.00 | $71.93 | $71.96 | +$0.85 | +1.20% | 913,477 | $72.70 | $71.93 $74.00 |
| Sep 16, 2026 | $73.34 | $74.22 | $70.12 | $71.11 | $-1.72 | -2.36% | 774,999 | $71.66 | $70.12 $74.22 |
| Sep 15, 2026 | $72.82 | $73.23 | $71.75 | $72.83 | $-0.32 | -0.44% | 1,028,175 | $72.51 | $71.75 $73.23 |
| Sep 14, 2026 | $72.28 | $73.30 | $71.74 | $73.15 | +$1.37 | +1.91% | 639,532 | $72.82 | $71.74 $73.30 |
| Sep 11, 2026 | $72.24 | $72.50 | $71.29 | $71.78 | +$0.60 | +0.84% | 478,752 | $71.89 | $71.29 $72.50 |
| Sep 10, 2026 | $71.71 | $72.00 | $70.88 | $71.18 | $-0.29 | -0.41% | 487,944 | $71.24 | $70.88 $72.00 |
| Sep 9, 2026 | $71.68 | $71.87 | $70.46 | $71.47 | +$0.09 | +0.13% | 876,595 | $71.47 | $70.46 $71.87 |
| Sep 8, 2026 | $71.87 | $73.42 | $71.12 | $71.38 | $-1.37 | -1.88% | 932,310 | $71.86 | $71.12 $73.42 |
| Sep 4, 2026 | $75.54 | $75.63 | $72.19 | $72.75 | $-3.76 | -4.91% | 1,219,088 | $73.53 | $72.19 $75.63 |
| Sep 3, 2026 | $74.87 | $76.90 | $74.86 | $76.51 | +$2.46 | +3.32% | 643,915 | $76.38 | $74.86 $76.90 |
| Sep 2, 2026 | $74.03 | $75.10 | $73.29 | $74.05 | +$0.46 | +0.63% | 683,662 | $74.30 | $73.29 $75.10 |
| Sep 1, 2026 | $74.05 | $74.69 | $73.17 | $73.59 | $-0.33 | -0.45% | 858,040 | $73.60 | $73.17 $74.69 |
| Aug 31, 2026 | $74.12 | $74.95 | $73.54 | $73.92 | $-0.55 | -0.74% | 811,894 | $74.08 | $73.54 $74.95 |
| Aug 28, 2026 | $74.84 | $75.46 | $74.42 | $74.47 | $-0.08 | -0.11% | 889,641 | $74.86 | $74.42 $75.46 |
| Aug 27, 2026 | $72.86 | $75.06 | $72.86 | $74.55 | +$0.92 | +1.25% | 835,986 | $74.42 | $72.86 $75.06 |
| Aug 26, 2026 | $73.25 | $73.95 | $73.00 | $73.63 | +$0.35 | +0.48% | 622,669 | $73.60 | $73.00 $73.95 |
| Aug 25, 2026 | $72.74 | $73.65 | $71.91 | $73.28 | +$1.02 | +1.41% | 662,827 | $73.04 | $71.91 $73.65 |
| Aug 24, 2026 | $71.78 | $72.90 | $71.48 | $72.26 | +$0.50 | +0.70% | 445,942 | $72.18 | $71.48 $72.90 |
| Aug 21, 2026 | $72.32 | $72.35 | $71.73 | $71.76 | $-0.23 | -0.32% | 356,731 | $71.86 | $71.73 $72.35 |