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 (%)
May 31, 2018 53.70 54.20 53.70 54.00 8,018 -0.08(-0.15%)
May 30, 2018 53.50 54.08 53.50 54.08 800 +1.08(+2.04%)
May 29, 2018 53.00 53.00 53.00 53.00 2,647 +0.68(+1.30%)
May 25, 2018 52.32 52.32 52.32 0 -0.19(-0.36%)
May 24, 2018 51.90 53.00 51.90 52.51 2,600 +0.51(+0.98%)
May 22, 2018 52.00 52.00 52.00 0 +0.80(+1.56%)
May 21, 2018 51.20 51.20 51.20 51.20 250 +0.20(+0.39%)
May 18, 2018 51.00 51.00 51.00 51.00 2,000 +0.00(+0.00%)
May 17, 2018 51.00 51.00 51.00 51.00 100 +0.10(+0.20%)
May 16, 2018 50.55 50.90 50.52 50.90 10,697 +0.30(+0.59%)
May 15, 2018 50.57 50.60 50.57 50.60 3,003 +0.05(+0.10%)
May 14, 2018 50.50 50.60 50.45 50.55 22,690 +0.05(+0.10%)
May 11, 2018 50.40 50.50 50.40 50.50 9,852 +0.10(+0.20%)
May 10, 2018 50.25 50.40 50.25 50.40 6,350 +0.30(+0.60%)
May 09, 2018 50.10 50.10 50.05 50.10 7,269 +0.00(+0.00%)
May 08, 2018 50.10 50.10 50.10 50.10 3,000 -0.05(-0.10%)
May 07, 2018 50.15 50.15 50.05 50.15 800 +0.10(+0.20%)
May 04, 2018 50.15 50.50 50.05 50.05 1,632 +0.05(+0.10%)
May 03, 2018 50.00 50.00 50.00 50.00 500 +0.18(+0.37%)
May 02, 2018 49.50 49.82 49.50 49.82 1,000 +0.57(+1.15%)
May 01, 2018 49.80 49.80 49.25 49.25 5,185 -0.75(-1.50%)
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%)
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.