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 (%)
Sep 28, 2018 48.85 48.85 47.75 47.75 5,000 -1.35(-2.75%)
Sep 27, 2018 49.50 49.50 49.10 49.10 900 -0.50(-1.01%)
Sep 26, 2018 50.00 50.00 49.60 49.60 1,350 -0.55(-1.10%)
Sep 25, 2018 50.55 50.55 50.15 50.15 1,720 -0.80(-1.57%)
Sep 24, 2018 51.75 51.75 50.95 50.95 2,420 -1.15(-2.21%)
Sep 21, 2018 52.40 52.40 52.10 52.10 1,200 -0.40(-0.76%)
Sep 20, 2018 52.97 52.98 52.50 52.50 1,575 +0.00(+0.00%)
Sep 19, 2018 52.50 52.50 52.50 52.50 500 -0.08(-0.15%)
Sep 18, 2018 52.01 52.58 52.00 52.58 800 -0.92(-1.72%)
Sep 17, 2018 52.50 53.50 52.50 53.50 2,983 +1.00(+1.90%)
Sep 14, 2018 52.50 52.50 52.50 52.50 1,000 +0.00(+0.00%)
Sep 12, 2018 52.50 52.50 52.50 0 -0.25(-0.47%)
Sep 11, 2018 52.75 52.75 52.75 52.75 100 +0.18(+0.34%)
Sep 10, 2018 52.50 52.57 52.50 52.57 300 +0.43(+0.82%)
Sep 07, 2018 52.14 52.14 52.14 52.14 100 +0.00(+0.00%)
Sep 05, 2018 52.14 52.14 52.14 0 -0.06(-0.11%)
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%)
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.