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 (%)
Apr 30, 2018 50.30 50.75 50.00 50.00 15,742 -0.25(-0.50%)
Apr 27, 2018 50.20 50.30 50.05 50.25 37,166 +0.15(+0.30%)
Apr 26, 2018 50.20 50.20 49.85 50.10 32,800 -0.05(-0.10%)
Apr 25, 2018 50.00 50.35 50.00 50.15 73,201 +0.15(+0.30%)
Apr 24, 2018 50.40 50.50 50.00 50.00 64,952 -0.50(-0.99%)
Apr 23, 2018 50.41 51.00 50.40 50.50 81,973 +19.50(+62.90%)
Apr 10, 2018 31.00 31.00 31.00 0 +0.10(+0.32%)
Apr 09, 2018 30.90 30.90 30.90 30.90 2,500 +0.00(+0.00%)
Mar 29, 2018 30.90 30.90 30.90 0 +0.00(+0.00%)
Mar 26, 2018 30.90 30.90 30.90 0 +0.00(+0.00%)
Mar 16, 2018 30.90 30.90 30.90 0 +0.09(+0.29%)
Feb 12, 2018 30.81 30.81 30.81 0 +0.01(+0.03%)
Feb 08, 2018 30.80 30.80 30.80 0 -0.18(-0.58%)
Feb 07, 2018 30.98 30.98 30.98 30.98 100 +0.48(+1.57%)
Jan 19, 2018 30.50 30.50 30.50 0 +0.25(+0.83%)
Jan 16, 2018 30.25 30.25 30.25 0 -0.25(-0.82%)
Jan 08, 2018 30.50 30.50 30.50 0 +0.00(+0.00%)
Jan 05, 2018 30.50 30.50 30.50 30.50 100 +0.25(+0.83%)
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%)
Oct 03, 2017 28.83 28.83 28.83 28.83 900 +0.03(+0.10%)
Sep 28, 2017 28.80 28.80 28.80 0 +0.00(+0.00%)
Sep 26, 2017 28.80 28.80 28.80 0 +0.00(+0.00%)
Sep 25, 2017 28.85 28.85 28.80 28.80 200 +0.55(+1.95%)
Sep 22, 2017 28.25 28.25 28.25 28.25 100 +0.25(+0.89%)
Sep 20, 2017 28.00 28.00 28.00 0 +0.27(+0.97%)
Sep 18, 2017 27.73 27.73 27.73 0 +0.05(+0.18%)
Sep 11, 2017 27.68 27.68 27.68 0 +0.13(+0.47%)
Sep 07, 2017 27.55 27.55 27.55 0 +0.05(+0.18%)
Sep 01, 2017 27.50 27.50 27.50 0 +0.30(+1.10%)
Aug 30, 2017 27.20 27.20 27.20 0 +0.15(+0.55%)
Aug 29, 2017 27.05 27.05 27.05 27.05 1,100 +0.00(+0.00%)
Aug 25, 2017 27.05 27.05 27.05 0 +0.05(+0.19%)
Aug 08, 2017 27.00 27.00 27.00 0 +0.64(+2.43%)
Aug 02, 2017 26.36 26.36 26.36 0 +0.01(+0.04%)
Aug 01, 2017 26.35 26.35 26.35 26.35 500 +0.10(+0.38%)
Jul 31, 2017 26.25 26.25 26.25 26.25 1,061 +0.25(+0.96%)
Jul 28, 2017 26.00 26.00 26.00 26.00 489 +1.05(+4.21%)
Jul 24, 2017 24.95 24.95 24.95 0 +0.22(+0.89%)
Jul 10, 2017 24.73 24.73 24.73 0 -0.12(-0.48%)
Jul 03, 2017 24.85 24.85 24.85 0 -0.02(-0.08%)
Jun 30, 2017 24.67 24.88 24.65 24.87 9,200 +0.22(+0.89%)
Jun 29, 2017 24.65 24.65 24.65 24.65 100 -0.05(-0.20%)
Jun 28, 2017 24.70 24.70 24.70 24.70 1,000 -0.30(-1.20%)
Jun 23, 2017 25.00 25.00 25.00 0 +0.00(+0.00%)
Jun 21, 2017 25.00 25.00 25.00 0 +0.39(+1.58%)
Jun 07, 2017 24.61 24.61 24.61 0 +0.11(+0.45%)
Jun 05, 2017 24.50 24.50 24.50 0 +0.25(+1.03%)
May 26, 2017 24.25 24.25 24.25 0 -0.05(-0.21%)
May 25, 2017 26.40 26.40 24.30 24.30 1,200 -2.30(-8.65%)
May 24, 2017 26.40 26.80 26.40 26.60 1,700 +0.20(+0.76%)
May 23, 2017 26.40 26.40 26.40 26.40 400 +0.75(+2.92%)
May 19, 2017 25.65 25.65 25.65 0 +0.20(+0.79%)
May 18, 2017 25.20 25.45 24.80 25.45 2,500 +1.50(+6.26%)
May 16, 2017 23.95 23.95 23.95 0 +0.00(+0.00%)
May 04, 2017 23.95 23.95 23.95 0 -1.45(-5.71%)
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.