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 (%)
Jul 31, 2018 55.38 55.38 55.38 55.38 175 +0.00(+0.00%)
Jul 30, 2018 75 +0.00(+0.00%)
Jul 24, 2018 56.00 56.00 56.00 0 -1.80(-3.11%)
Jul 18, 2018 57.80 57.80 57.80 0 +0.40(+0.70%)
Jul 12, 2018 57.40 57.40 57.40 75 -0.15(-0.26%)
Jul 11, 2018 57.56 57.56 57.55 57.55 945 -0.13(-0.23%)
Jul 10, 2018 57.75 57.75 57.68 57.68 725 -0.07(-0.12%)
Jul 05, 2018 57.75 57.75 57.75 0 +0.70(+1.23%)
Jul 03, 2018 57.05 57.05 57.05 0 -0.44(-0.77%)
Jul 02, 2018 57.25 57.48 57.25 57.49 1,500 +0.24(+0.42%)
Jun 29, 2018 57.35 57.35 57.25 57.25 2,135 -0.20(-0.35%)
Jun 28, 2018 57.60 57.60 57.45 57.45 825 -0.43(-0.74%)
Jun 27, 2018 57.80 57.88 57.80 57.88 1,350 -0.62(-1.06%)
Jun 26, 2018 58.60 58.60 58.50 58.50 1,935 +0.30(+0.52%)
Jun 25, 2018 58.20 58.20 58.20 58.20 1,000 +0.35(+0.61%)
Jun 22, 2018 57.85 57.85 57.85 57.85 350 -0.25(-0.43%)
Jun 21, 2018 58.00 58.10 58.00 58.10 1,465 -0.05(-0.09%)
Jun 20, 2018 58.15 58.15 58.15 58.15 1,000 -0.65(-1.11%)
Jun 19, 2018 58.25 58.80 57.80 58.80 5,500 +0.75(+1.29%)
Jun 18, 2018 58.05 58.05 58.05 58.05 950 -0.05(-0.09%)
Jun 15, 2018 57.60 58.10 57.60 58.10 1,200 +0.45(+0.78%)
Jun 14, 2018 57.50 57.65 57.32 57.65 2,700 +0.20(+0.35%)
Jun 13, 2018 57.10 57.45 57.10 57.45 1,200 -0.25(-0.43%)
Jun 12, 2018 56.80 57.70 56.80 57.70 2,300 +1.20(+2.12%)
Jun 11, 2018 55.85 56.70 55.80 56.50 4,700 +0.65(+1.16%)
Jun 08, 2018 55.70 56.44 55.50 55.85 3,200 +0.35(+0.63%)
Jun 07, 2018 55.30 55.50 55.30 55.50 2,688 +0.20(+0.36%)
Jun 06, 2018 55.30 55.30 55.30 55.30 500 +0.04(+0.07%)
Jun 05, 2018 55.07 55.28 55.07 55.26 9,577 +0.01(+0.02%)
Jun 04, 2018 55.00 55.50 55.00 55.25 3,000 +0.75(+1.38%)
Jun 01, 2018 54.00 54.50 54.00 54.50 6,150 +0.50(+0.93%)
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%)
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.