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 (%)
Aug 31, 2018 52.20 52.20 52.20 0 +0.20(+0.38%)
Aug 30, 2018 51.56 52.00 51.56 52.00 1,200 +0.20(+0.39%)
Aug 27, 2018 51.80 51.80 51.80 0 -0.20(-0.38%)
Aug 24, 2018 52.00 52.00 51.16 52.00 3,200 +0.00(+0.00%)
Aug 23, 2018 52.55 52.55 51.30 52.00 2,590 -0.75(-1.42%)
Aug 22, 2018 52.75 52.75 52.75 52.75 400 +0.00(+0.00%)
Aug 21, 2018 53.00 53.25 52.75 52.75 5,015 +0.00(+0.00%)
Aug 20, 2018 53.00 53.00 52.75 52.75 1,911 -0.50(-0.94%)
Aug 17, 2018 53.50 53.50 53.25 53.25 900 -0.55(-1.02%)
Aug 15, 2018 53.80 53.80 53.80 0 -0.05(-0.09%)
Aug 14, 2018 53.85 53.85 53.85 53.85 1,587 +0.00(+0.00%)
Aug 13, 2018 54.00 54.00 53.70 53.85 1,950 -0.30(-0.55%)
Aug 10, 2018 54.45 54.45 54.15 54.15 1,300 -0.35(-0.64%)
Aug 09, 2018 54.50 54.60 54.25 54.50 846 +0.00(+0.00%)
Aug 08, 2018 54.50 54.50 54.50 54.50 450 +0.20(+0.37%)
Aug 07, 2018 54.75 54.75 54.11 54.30 6,220 -0.45(-0.82%)
Aug 03, 2018 54.75 54.75 54.75 0 -0.35(-0.64%)
Aug 02, 2018 55.15 55.15 55.00 55.10 1,125 +0.35(+0.64%)
Aug 01, 2018 55.00 55.00 54.75 54.75 200 -0.63(-1.14%)
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%)
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.