Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First American Inter (OP: FAIT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 28, 2017 30.25 30.25 30.25 0 +0.25(+0.83%)
Dec 26, 2017 30.00 30.00 30.00 0 +0.06(+0.20%)
Dec 20, 2017 29.94 29.94 29.94 0 -0.06(-0.20%)
Dec 19, 2017 29.90 30.00 29.90 30.00 1,735 +0.00(+0.00%)
Dec 15, 2017 30.00 30.00 30.00 0 +0.00(+0.00%)
Dec 14, 2017 30.00 30.00 30.00 30.00 500 +0.00(+0.00%)
Dec 13, 2017 29.80 30.00 29.80 30.00 8,100 +0.20(+0.67%)
Dec 12, 2017 29.90 29.90 29.80 29.80 3,800 +0.00(+0.00%)
Dec 11, 2017 29.90 29.90 29.80 29.80 28,957 -0.05(-0.17%)
Dec 08, 2017 29.85 29.90 29.85 29.85 11,205 +0.15(+0.51%)
Dec 05, 2017 29.70 29.70 29.70 0 +0.05(+0.17%)
Nov 29, 2017 29.65 29.65 29.65 0 +0.10(+0.34%)
Nov 27, 2017 29.55 29.55 29.55 0 +0.00(+0.00%)
Nov 17, 2017 29.55 29.55 29.55 0 -0.10(-0.34%)
Nov 14, 2017 29.65 29.65 29.65 0 -0.25(-0.84%)
Nov 07, 2017 29.90 29.90 29.90 0 +0.01(+0.03%)
Nov 03, 2017 29.89 29.89 29.89 0 +0.34(+1.15%)
Oct 31, 2017 29.55 29.55 29.55 0 -0.44(-1.47%)
Oct 26, 2017 29.99 29.99 29.99 0 -0.90(-2.91%)
Oct 25, 2017 29.56 30.89 29.56 30.89 200 +1.33(+4.50%)
Oct 24, 2017 29.56 29.56 29.56 29.56 100 +0.01(+0.03%)
Oct 20, 2017 29.55 29.55 29.55 0 +0.00(+0.00%)
Oct 19, 2017 29.55 29.55 29.55 29.55 1,200 +0.05(+0.17%)
Oct 18, 2017 29.50 29.50 29.50 29.50 500 +0.00(+0.00%)
Oct 17, 2017 29.55 29.55 29.50 29.50 1,522 +0.00(+0.00%)
Oct 16, 2017 29.55 29.55 29.50 29.50 5,600 -0.05(-0.17%)
Oct 13, 2017 29.55 29.55 29.55 29.55 300 -0.45(-1.50%)
Oct 11, 2017 30.00 30.00 30.00 0 +1.10(+3.81%)
Oct 10, 2017 28.85 28.90 28.84 28.90 5,300 +0.05(+0.17%)
Oct 09, 2017 28.85 28.85 28.85 28.85 500 +0.01(+0.03%)
Oct 06, 2017 28.85 28.85 28.84 28.84 300 -0.01(-0.03%)
Oct 04, 2017 28.85 28.85 28.85 0 +0.02(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.