First American International Corp (FAIT) Exchange: OTCQB

  1. Overview
  2. First American International Corp (FAIT)

Data as of May 2, 2025

$46.50 ($0.00) 0.00%

First American International Corp - Daily Information
Click for more stock information on First American International Corp.
Daily Information Data
Date May 2, 2025
Open $46.50
Previous Close $46.50
High $46.50
Low $46.50
Adjusted Open $46.50
Previous Adjusted Close $46.50
Adjusted High $46.50
Adjusted Low $46.50

About First American International Corp (FAIT)

DELISTED - First American International Corp

Invest in First American International Corp (FAIT)
Webull Logo
Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for First American International Corp (FAIT)

Date Open High Low Close Adj.Close Volume
2018-10-16 $46.50 $46.50 $46.50 $46.50 $46.50 0
2018-10-15 $46.50 $46.50 $46.50 $46.50 $46.50 100
2018-10-12 $47.74 $47.75 $46.80 $46.80 $46.80 1,500
2018-10-11 $47.76 $47.76 $47.75 $47.75 $47.75 974
2018-10-10 $48.20 $48.25 $48.20 $48.25 $48.25 747
2018-10-09 $48.25 $48.25 $48.25 $48.25 $48.25 772
2018-10-08 $48.00 $48.10 $48.00 $48.10 $48.10 610
2018-10-05 $48.75 $48.75 $48.35 $48.35 $48.35 1,968
2018-10-04 $48.14 $48.65 $48.14 $48.65 $48.65 645
2018-10-03 $48.00 $48.14 $47.72 $47.72 $47.72 2,826
2018-10-02 $48.00 $48.00 $47.35 $47.35 $47.35 3,500
2018-10-01 $48.45 $48.57 $47.86 $47.98 $47.98 3,890
2018-09-28 $48.85 $48.85 $47.75 $47.75 $47.75 5,060
2018-09-27 $49.50 $49.50 $49.10 $49.10 $49.10 900
2018-09-26 $50.00 $50.00 $49.60 $49.60 $49.60 1,350
2018-09-25 $50.55 $50.55 $50.15 $50.15 $50.15 1,720
2018-09-24 $51.75 $51.75 $50.95 $50.95 $50.95 2,400
2018-09-21 $52.40 $52.40 $52.10 $52.10 $52.10 1,250
2018-09-20 $52.97 $52.98 $52.50 $52.50 $52.50 1,575
2018-09-19 $52.50 $52.50 $52.50 $52.50 $52.50 500
2018-09-18 $52.01 $52.58 $52.00 $52.58 $52.58 800
2018-09-17 $52.50 $53.50 $52.50 $53.50 $53.50 3,000
2018-09-14 $52.50 $52.50 $52.50 $52.50 $52.50 1,000
2018-09-13 $52.50 $52.50 $52.50 $52.50 $52.50 0
2018-09-12 $52.55 $52.55 $52.50 $52.50 $52.50 1,225
2018-09-11 $52.75 $52.75 $52.75 $52.75 $52.75 100
2018-09-10 $52.50 $52.57 $52.50 $52.57 $52.57 300
2018-09-07 $52.14 $52.14 $52.14 $52.14 $52.14 100
2018-09-06 $52.14 $52.14 $52.14 $52.14 $52.14 0
2018-09-05 $52.20 $52.20 $52.14 $52.14 $52.14 625
2018-09-04 $52.20 $52.20 $52.20 $52.20 $52.20 0
2018-08-31 $52.20 $52.20 $52.20 $52.20 $52.20 100
2018-08-30 $51.56 $52.00 $51.56 $52.00 $52.00 1,200
2018-08-29 $51.80 $51.80 $51.80 $51.80 $51.80 0
2018-08-28 $51.80 $51.80 $51.80 $51.80 $51.80 0
2018-08-27 $51.80 $52.00 $51.80 $51.80 $51.80 1,850
2018-08-24 $52.00 $52.00 $51.16 $52.00 $52.00 3,225
2018-08-23 $52.55 $52.55 $51.30 $52.00 $52.00 2,590
2018-08-22 $52.75 $52.75 $52.75 $52.75 $52.75 400
2018-08-21 $53.00 $53.25 $52.75 $52.75 $52.75 5,015
2018-08-20 $53.00 $53.00 $52.75 $52.75 $52.75 1,911
2018-08-17 $53.50 $53.50 $53.25 $53.25 $53.25 950
2018-08-16 $53.80 $53.80 $53.80 $53.80 $53.80 0
2018-08-15 $53.80 $53.80 $53.80 $53.80 $53.80 1,000
2018-08-14 $53.85 $53.85 $53.85 $53.85 $53.85 1,587
2018-08-13 $54.00 $54.00 $53.70 $53.85 $53.85 1,950
2018-08-10 $54.45 $54.45 $54.15 $54.15 $54.15 1,385
2018-08-09 $54.50 $54.60 $54.25 $54.50 $54.50 846
2018-08-08 $54.50 $54.50 $54.50 $54.50 $54.50 450
2018-08-07 $54.75 $54.75 $54.11 $54.30 $54.30 6,220
2018-08-06 $54.75 $54.75 $54.75 $54.75 $54.75 0
2018-08-03 $55.00 $55.00 $54.75 $54.75 $54.75 1,019
2018-08-02 $55.15 $55.15 $55.00 $55.10 $55.10 1,125
2018-08-01 $55.00 $55.00 $54.75 $54.75 $54.75 200
2018-07-31 $55.38 $55.38 $55.38 $55.38 $55.38 175
2018-07-30 $56.00 $56.00 $56.00 $56.00 $56.00 75
2018-07-27 $56.00 $56.00 $56.00 $56.00 $56.00 0
2018-07-26 $56.00 $56.00 $56.00 $56.00 $56.00 0
2018-07-25 $56.00 $56.00 $56.00 $56.00 $56.00 0
2018-07-24 $57.55 $57.55 $56.00 $56.00 $56.00 1,135
2018-07-23 $57.80 $57.80 $57.80 $57.80 $57.80 0
2018-07-20 $57.80 $57.80 $57.80 $57.80 $57.80 0
2018-07-19 $57.80 $57.80 $57.80 $57.80 $57.80 0
2018-07-18 $57.80 $57.80 $57.80 $57.80 $57.80 700
2018-07-17 $57.40 $57.40 $57.40 $57.40 $57.40 75
2018-07-16 $57.40 $57.40 $57.40 $57.40 $57.40 0
2018-07-13 $57.40 $57.40 $57.40 $57.40 $57.40 0
2018-07-12 $57.35 $57.40 $57.35 $57.40 $57.40 2,300
2018-07-11 $57.56 $57.56 $57.55 $57.55 $57.55 945
2018-07-10 $57.75 $57.75 $57.68 $57.68 $57.68 725
2018-07-09 $57.75 $57.75 $57.75 $57.75 $57.75 0
2018-07-06 $57.75 $57.75 $57.75 $57.75 $57.75 50
2018-07-05 $56.73 $57.75 $56.73 $57.75 $57.75 3,100
2018-07-03 $57.05 $57.22 $57.05 $57.05 $57.05 1,700
2018-07-02 $57.25 $57.49 $57.25 $57.49 $57.49 1,600
2018-06-29 $57.35 $57.35 $57.25 $57.25 $57.25 2,135
2018-06-28 $57.60 $57.60 $57.45 $57.45 $57.45 825
2018-06-27 $57.80 $57.88 $57.80 $57.88 $57.88 1,350
2018-06-26 $58.60 $58.60 $58.50 $58.50 $58.50 1,935
2018-06-25 $58.20 $58.20 $58.20 $58.20 $58.20 1,000
2018-06-22 $57.85 $57.85 $57.85 $57.85 $57.85 350
2018-06-21 $58.00 $58.10 $58.00 $58.10 $58.10 1,465
2018-06-20 $58.15 $58.15 $58.15 $58.15 $58.15 1,000
2018-06-19 $58.25 $58.80 $57.80 $58.80 $58.80 5,500
2018-06-18 $58.05 $58.05 $58.05 $58.05 $58.05 950
2018-06-15 $57.60 $58.10 $57.60 $58.10 $58.10 1,200
2018-06-14 $57.50 $57.65 $57.32 $57.65 $57.65 2,700
2018-06-13 $57.10 $57.45 $57.10 $57.45 $57.45 1,200
2018-06-12 $56.80 $57.70 $56.80 $57.70 $57.70 2,300
2018-06-11 $55.85 $56.70 $55.80 $56.50 $56.50 4,700
2018-06-08 $55.70 $56.44 $55.50 $55.85 $55.85 3,200
2018-06-07 $55.30 $55.50 $55.30 $55.50 $55.50 2,688
2018-06-06 $55.30 $55.30 $55.30 $55.30 $55.30 500
2018-06-05 $55.07 $55.28 $55.07 $55.26 $55.26 9,577
2018-06-04 $55.00 $55.50 $55.00 $55.25 $55.25 3,000
2018-06-01 $54.00 $54.50 $54.00 $54.50 $54.50 6,150
2018-05-31 $53.70 $54.20 $53.70 $54.00 $54.00 8,018
2018-05-30 $53.50 $54.08 $53.50 $54.08 $54.08 800
2018-05-29 $53.00 $53.00 $53.00 $53.00 $53.00 2,647
2018-05-25 $53.00 $53.00 $52.32 $52.32 $52.32 2,500
2018-05-24 $51.90 $53.00 $51.90 $52.51 $52.51 2,600
2018-05-23 $52.00 $52.00 $52.00 $52.00 $52.00 0
2018-05-22 $52.00 $52.00 $52.00 $52.00 $52.00 400
2018-05-21 $51.20 $51.20 $51.20 $51.20 $51.20 250
2018-05-18 $51.00 $51.00 $51.00 $51.00 $51.00 2,000
2018-05-17 $51.00 $51.00 $51.00 $51.00 $51.00 100
2018-05-16 $50.55 $50.90 $50.52 $50.90 $50.90 10,697
2018-05-15 $50.57 $50.60 $50.57 $50.60 $50.60 3,003
2018-05-14 $50.50 $50.60 $50.45 $50.55 $50.55 22,690
2018-05-11 $50.40 $50.50 $50.40 $50.50 $50.50 9,852
2018-05-10 $50.25 $50.40 $50.25 $50.40 $50.40 6,350
2018-05-09 $50.10 $50.10 $50.05 $50.10 $50.10 7,269
2018-05-08 $50.10 $50.10 $50.10 $50.10 $50.10 3,000
2018-05-07 $50.15 $50.15 $50.05 $50.15 $50.15 800
2018-05-04 $50.15 $50.50 $50.05 $50.05 $50.05 1,632
2018-05-03 $50.00 $50.00 $50.00 $50.00 $50.00 500
2018-05-02 $49.50 $49.82 $49.50 $49.82 $49.82 1,000
2018-05-01 $49.80 $49.80 $49.25 $49.25 $49.25 5,185
2018-04-30 $50.30 $50.75 $50.00 $50.00 $50.00 15,742
2018-04-27 $50.20 $50.30 $50.05 $50.25 $50.25 37,166
2018-04-26 $50.20 $50.20 $49.85 $50.10 $50.10 32,800
2018-04-25 $50.00 $50.35 $50.00 $50.15 $50.15 73,201
2018-04-24 $50.40 $50.50 $50.00 $50.00 $50.00 64,952
2018-04-23 $50.41 $51.00 $50.40 $50.50 $50.50 81,973
2018-04-20 $31.00 $31.00 $31.00 $31.00 $31.00 0
2018-04-19 $31.00 $31.00 $31.00 $31.00 $31.00 0
2018-04-18 $31.00 $31.00 $31.00 $31.00 $31.00 0
2018-04-17 $31.00 $31.00 $31.00 $31.00 $31.00 0
2018-04-16 $31.00 $31.00 $31.00 $31.00 $31.00 0
2018-04-13 $31.00 $31.00 $31.00 $31.00 $31.00 0
2018-04-12 $31.00 $31.00 $31.00 $31.00 $31.00 0
2018-04-11 $31.00 $31.00 $31.00 $31.00 $31.00 0
2018-04-10 $31.00 $31.00 $31.00 $31.00 $31.00 1,800
2018-04-09 $30.90 $30.90 $30.90 $30.90 $30.90 2,500
2018-04-06 $30.90 $30.90 $30.90 $30.90 $30.90 0
2018-04-05 $30.90 $30.90 $30.90 $30.90 $30.90 0
2018-04-04 $30.90 $30.90 $30.90 $30.90 $30.90 0
2018-04-03 $30.90 $30.90 $30.90 $30.90 $30.90 0
2018-04-02 $30.90 $30.90 $30.90 $30.90 $30.90 0
2018-03-29 $30.90 $30.90 $30.90 $30.90 $30.90 400
2018-03-28 $30.90 $30.90 $30.90 $30.90 $30.90 0
2018-03-27 $30.90 $30.90 $30.90 $30.90 $30.90 0
2018-03-26 $30.90 $30.90 $30.90 $30.90 $30.90 100
2018-03-23 $30.90 $30.90 $30.90 $30.90 $30.90 0
2018-03-22 $30.90 $30.90 $30.90 $30.90 $30.90 0
2018-03-21 $30.90 $30.90 $30.90 $30.90 $30.90 0
2018-03-20 $30.90 $30.90 $30.90 $30.90 $30.90 0
2018-03-19 $30.90 $30.90 $30.90 $30.90 $30.90 0
2018-03-16 $30.90 $30.90 $30.90 $30.90 $30.90 600
2018-03-15 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-03-14 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-03-13 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-03-12 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-03-09 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-03-08 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-03-07 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-03-06 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-03-05 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-03-02 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-03-01 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-02-28 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-02-27 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-02-26 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-02-23 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-02-22 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-02-21 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-02-20 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-02-16 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-02-15 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-02-14 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-02-13 $30.81 $30.81 $30.81 $30.81 $30.81 0
2018-02-12 $30.81 $30.81 $30.81 $30.81 $30.81 300
2018-02-09 $30.80 $30.80 $30.80 $30.80 $30.80 0
2018-02-08 $30.80 $30.80 $30.80 $30.80 $30.80 100
2018-02-07 $30.98 $30.98 $30.98 $30.98 $30.98 100
2018-02-06 $30.50 $30.50 $30.50 $30.50 $30.50 0
2018-02-05 $30.50 $30.50 $30.50 $30.50 $30.50 4,200
2018-01-19 $30.50 $30.50 $30.50 $30.50 $30.50 100
2018-01-08 $30.50 $30.50 $30.50 $30.50 $30.50 100
2018-01-05 $30.50 $30.50 $30.50 $30.50 $30.50 100
2017-12-28 $30.25 $30.25 $30.25 $30.25 $30.25 150
2017-12-26 $30.00 $30.00 $30.00 $30.00 $30.00 4,385
2017-12-20 $30.00 $30.00 $29.94 $29.94 $29.94 4,332
2017-12-19 $29.90 $30.00 $29.90 $30.00 $30.00 1,735
2017-12-15 $30.00 $30.00 $30.00 $30.00 $30.00 3,500
2017-12-14 $30.00 $30.00 $30.00 $30.00 $30.00 500
2017-12-13 $29.80 $30.00 $29.80 $30.00 $30.00 10,850
2017-12-12 $29.90 $29.90 $29.80 $29.80 $29.80 3,800
2017-12-11 $29.90 $29.90 $29.80 $29.80 $29.80 28,957
2017-12-08 $29.85 $29.90 $29.85 $29.85 $29.85 11,205
2017-12-06 $29.70 $29.70 $29.70 $29.70 $29.70 0
2017-12-05 $29.70 $29.70 $29.70 $29.70 $29.70 300
2017-12-04 $29.65 $29.65 $29.65 $29.65 $29.65 0
2017-12-01 $29.65 $29.65 $29.65 $29.65 $29.65 0
2017-11-30 $29.65 $29.65 $29.65 $29.65 $29.65 0
2017-11-29 $29.65 $29.65 $29.65 $29.65 $29.65 500
2017-11-28 $29.55 $29.55 $29.55 $29.55 $29.55 0
2017-11-27 $29.55 $29.55 $29.55 $29.55 $29.55 300
2017-11-24 $29.55 $29.55 $29.55 $29.55 $29.55 0
2017-11-22 $29.55 $29.55 $29.55 $29.55 $29.55 0
2017-11-21 $29.55 $29.55 $29.55 $29.55 $29.55 0
2017-11-20 $29.55 $29.55 $29.55 $29.55 $29.55 0
2017-11-17 $29.55 $29.55 $29.55 $29.55 $29.55 400
2017-11-16 $29.65 $29.65 $29.65 $29.65 $29.65 0
2017-11-15 $29.65 $29.65 $29.65 $29.65 $29.65 0
2017-11-14 $29.65 $29.65 $29.65 $29.65 $29.65 300
2017-11-13 $29.90 $29.90 $29.90 $29.90 $29.90 0
2017-11-10 $29.90 $29.90 $29.90 $29.90 $29.90 0
2017-11-09 $29.90 $29.90 $29.90 $29.90 $29.90 0
2017-11-08 $29.90 $29.90 $29.90 $29.90 $29.90 0
2017-11-07 $29.90 $29.90 $29.90 $29.90 $29.90 250
2017-11-06 $29.89 $29.89 $29.89 $29.89 $29.89 0
2017-11-03 $29.89 $29.89 $29.89 $29.89 $29.89 1,000
2017-11-02 $29.55 $29.55 $29.55 $29.55 $29.55 0
2017-11-01 $29.55 $29.55 $29.55 $29.55 $29.55 0
2017-10-31 $29.55 $29.55 $29.55 $29.55 $29.55 650
2017-10-30 $29.99 $29.99 $29.99 $29.99 $29.99 0
2017-10-27 $29.99 $29.99 $29.99 $29.99 $29.99 0
2017-10-26 $29.99 $29.99 $29.99 $29.99 $29.99 100
2017-10-25 $29.56 $30.89 $29.56 $30.89 $30.89 200
2017-10-24 $29.56 $29.56 $29.56 $29.56 $29.56 100
2017-10-23 $29.55 $29.55 $29.55 $29.55 $29.55 0
2017-10-20 $29.55 $29.55 $29.55 $29.55 $29.55 898
2017-10-19 $29.55 $29.55 $29.55 $29.55 $29.55 1,200
2017-10-18 $29.50 $29.50 $29.50 $29.50 $29.50 500
2017-10-17 $29.55 $29.55 $29.50 $29.50 $29.50 1,522
2017-10-16 $29.55 $29.55 $29.50 $29.50 $29.50 5,600
2017-10-13 $29.55 $29.55 $29.55 $29.55 $29.55 300
2017-10-12 $30.00 $30.00 $30.00 $30.00 $30.00 0
2017-10-11 $30.00 $30.00 $30.00 $30.00 $30.00 500
2017-10-10 $28.85 $28.90 $28.84 $28.90 $28.90 5,300
2017-10-09 $28.85 $28.85 $28.85 $28.85 $28.85 500
2017-10-06 $28.85 $28.85 $28.84 $28.84 $28.84 300
2017-10-05 $28.85 $28.85 $28.85 $28.85 $28.85 0
2017-10-04 $28.83 $28.85 $28.83 $28.85 $28.85 200
2017-10-03 $28.83 $28.83 $28.83 $28.83 $28.83 900
2017-10-02 $28.80 $28.80 $28.80 $28.80 $28.80 0
2017-09-29 $28.80 $28.80 $28.80 $28.80 $28.80 0
2017-09-28 $28.90 $28.90 $28.80 $28.80 $28.80 2,800
2017-09-27 $28.80 $28.80 $28.80 $28.80 $28.80 0
2017-09-26 $28.90 $28.90 $28.80 $28.80 $28.80 3,400
2017-09-25 $28.85 $28.85 $28.80 $28.80 $28.80 200
2017-09-22 $28.25 $28.25 $28.25 $28.25 $28.25 100
2017-09-21 $28.00 $28.00 $28.00 $28.00 $28.00 0
2017-09-20 $28.00 $28.00 $28.00 $28.00 $28.00 4,400
2017-09-19 $27.73 $27.73 $27.73 $27.73 $27.73 0
2017-09-18 $27.73 $27.73 $27.73 $27.73 $27.73 929
2017-09-15 $27.68 $27.68 $27.68 $27.68 $27.68 0
2017-09-14 $27.68 $27.68 $27.68 $27.68 $27.68 0
2017-09-13 $27.68 $27.68 $27.68 $27.68 $27.68 0
2017-09-12 $27.68 $27.68 $27.68 $27.68 $27.68 71
2017-09-11 $27.68 $27.68 $27.68 $27.68 $27.68 600
2017-09-08 $27.55 $27.55 $27.55 $27.55 $27.55 0
2017-09-07 $27.55 $27.55 $27.55 $27.55 $27.55 4,200
2017-09-06 $27.50 $27.50 $27.50 $27.50 $27.50 0
2017-09-05 $27.50 $27.50 $27.50 $27.50 $27.50 0
2017-09-01 $27.50 $27.50 $27.50 $27.50 $27.50 100
2017-08-31 $27.20 $27.20 $27.20 $27.20 $27.20 0
2017-08-30 $27.20 $27.20 $27.20 $27.20 $27.20 1,000
2017-08-29 $27.05 $27.05 $27.05 $27.05 $27.05 1,100
2017-08-28 $27.05 $27.05 $27.05 $27.05 $27.05 0
2017-08-25 $27.05 $27.05 $27.05 $27.05 $27.05 4,000
2017-08-24 $27.00 $27.00 $27.00 $27.00 $27.00 0
2017-08-23 $27.00 $27.00 $27.00 $27.00 $27.00 0
2017-08-22 $27.00 $27.00 $27.00 $27.00 $27.00 0
2017-08-21 $27.00 $27.00 $27.00 $27.00 $27.00 0
2017-08-18 $27.00 $27.00 $27.00 $27.00 $27.00 0
2017-08-17 $27.00 $27.00 $27.00 $27.00 $27.00 0
2017-08-16 $27.00 $27.00 $27.00 $27.00 $27.00 0
2017-08-15 $27.00 $27.00 $27.00 $27.00 $27.00 0
2017-08-14 $27.00 $27.00 $27.00 $27.00 $27.00 0
2017-08-11 $27.00 $27.00 $27.00 $27.00 $27.00 0
2017-08-10 $27.00 $27.00 $27.00 $27.00 $27.00 0
2017-08-09 $27.00 $27.00 $27.00 $27.00 $27.00 0
2017-08-08 $27.00 $27.00 $27.00 $27.00 $27.00 1,089
2017-08-07 $26.36 $26.36 $26.36 $26.36 $26.36 0
2017-08-04 $26.36 $26.36 $26.36 $26.36 $26.36 0
2017-08-03 $26.36 $26.36 $26.36 $26.36 $26.36 0
2017-08-02 $26.82 $26.82 $26.36 $26.36 $26.36 700
2017-08-01 $26.35 $26.35 $26.35 $26.35 $26.35 500
2017-07-31 $26.25 $26.25 $26.25 $26.25 $26.25 1,061
2017-07-28 $26.00 $26.00 $26.00 $26.00 $26.00 489
2017-07-27 $24.95 $24.95 $24.95 $24.95 $24.95 0
2017-07-26 $24.95 $24.95 $24.95 $24.95 $24.95 0
2017-07-25 $24.95 $24.95 $24.95 $24.95 $24.95 0
2017-07-24 $24.95 $24.95 $24.95 $24.95 $24.95 100
2017-07-21 $24.73 $24.73 $24.73 $24.73 $24.73 0
2017-07-20 $24.73 $24.73 $24.73 $24.73 $24.73 0
2017-07-19 $24.73 $24.73 $24.73 $24.73 $24.73 0
2017-07-18 $24.73 $24.73 $24.73 $24.73 $24.73 0
2017-07-17 $24.73 $24.73 $24.73 $24.73 $24.73 0
2017-07-14 $24.73 $24.73 $24.73 $24.73 $24.73 0
2017-07-13 $24.73 $24.73 $24.73 $24.73 $24.73 0
2017-07-12 $24.73 $24.73 $24.73 $24.73 $24.73 0
2017-07-11 $24.73 $24.73 $24.73 $24.73 $24.73 0
2017-07-10 $24.73 $24.73 $24.73 $24.73 $24.73 100
2017-07-07 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-07-06 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-07-05 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-07-03 $24.90 $24.90 $24.85 $24.85 $24.85 8,000
2017-06-30 $24.67 $24.88 $24.65 $24.87 $24.87 9,200
2017-06-29 $24.65 $24.65 $24.65 $24.65 $24.65 100
2017-06-28 $24.70 $24.70 $24.70 $24.70 $24.70 1,000
2017-06-27 $25.00 $25.00 $25.00 $25.00 $25.00 0
2017-06-26 $25.00 $25.00 $25.00 $25.00 $25.00 0
2017-06-23 $25.00 $25.00 $25.00 $25.00 $25.00 200
2017-06-22 $25.00 $25.00 $25.00 $25.00 $25.00 0
2017-06-21 $25.05 $25.05 $25.00 $25.00 $25.00 2,100
2017-06-20 $24.61 $24.61 $24.61 $24.61 $24.61 0
2017-06-19 $24.61 $24.61 $24.61 $24.61 $24.61 0
2017-06-16 $24.61 $24.61 $24.61 $24.61 $24.61 0
2017-06-15 $24.61 $24.61 $24.61 $24.61 $24.61 0
2017-06-14 $24.61 $24.61 $24.61 $24.61 $24.61 0
2017-06-13 $24.61 $24.61 $24.61 $24.61 $24.61 0
2017-06-12 $24.61 $24.61 $24.61 $24.61 $24.61 0
2017-06-09 $24.61 $24.61 $24.61 $24.61 $24.61 0
2017-06-08 $24.61 $24.61 $24.61 $24.61 $24.61 0
2017-06-07 $24.61 $24.61 $24.61 $24.61 $24.61 252
2017-06-06 $24.50 $24.50 $24.50 $24.50 $24.50 0
2017-06-05 $24.50 $24.50 $24.50 $24.50 $24.50 100
2017-06-02 $24.25 $24.25 $24.25 $24.25 $24.25 0
2017-06-01 $24.25 $24.25 $24.25 $24.25 $24.25 0
2017-05-31 $24.25 $24.25 $24.25 $24.25 $24.25 0
2017-05-30 $24.25 $24.25 $24.25 $24.25 $24.25 0
2017-05-26 $24.25 $24.25 $24.25 $24.25 $24.25 400
2017-05-25 $26.40 $26.40 $24.30 $24.30 $24.30 1,200
2017-05-24 $26.40 $26.80 $26.40 $26.60 $26.60 1,700
2017-05-23 $26.40 $26.40 $26.40 $26.40 $26.40 400
2017-05-22 $25.65 $25.65 $25.65 $25.65 $25.65 0
2017-05-19 $25.45 $25.65 $25.45 $25.65 $25.65 1,500
2017-05-18 $25.20 $25.45 $24.80 $25.45 $25.45 2,500
2017-05-17 $23.95 $23.95 $23.95 $23.95 $23.95 0
2017-05-16 $23.95 $23.95 $23.95 $23.95 $23.95 900
2017-05-15 $23.95 $23.95 $23.95 $23.95 $23.95 0
2017-05-12 $23.95 $23.95 $23.95 $23.95 $23.95 0
2017-05-11 $23.95 $23.95 $23.95 $23.95 $23.95 0
2017-05-10 $23.95 $23.95 $23.95 $23.95 $23.95 0
2017-05-09 $23.95 $23.95 $23.95 $23.95 $23.95 0
2017-05-08 $23.95 $23.95 $23.95 $23.95 $23.95 0
2017-05-05 $23.95 $23.95 $23.95 $23.95 $23.95 0
2017-05-04 $23.95 $23.95 $23.95 $23.95 $23.95 100
2017-05-03 $25.40 $25.40 $25.40 $25.40 $25.40 0
2017-05-02 $25.40 $25.40 $25.40 $25.40 $25.40 0
2017-05-01 $25.40 $25.40 $25.40 $25.40 $25.40 113
2017-04-28 $24.95 $25.50 $24.95 $25.50 $25.50 558
2017-04-27 $24.95 $24.95 $24.95 $24.95 $24.95 0
2017-04-26 $24.95 $24.95 $24.95 $24.95 $24.95 100
2017-04-25 $24.95 $24.95 $24.95 $24.95 $24.95 3,992
2017-04-24 $24.95 $24.95 $24.95 $24.95 $24.95 0
2017-04-21 $24.95 $24.95 $24.95 $24.95 $24.95 0
2017-04-20 $24.95 $24.95 $24.95 $24.95 $24.95 0
2017-04-19 $24.95 $24.95 $24.95 $24.95 $24.95 0
2017-04-18 $24.95 $24.95 $24.95 $24.95 $24.95 0
2017-04-17 $24.90 $24.95 $24.50 $24.95 $24.95 2,208
2017-04-13 $23.40 $23.40 $23.40 $23.40 $23.40 0
2017-04-12 $23.40 $23.40 $23.40 $23.40 $23.40 0
2017-04-11 $22.00 $23.40 $22.00 $23.40 $23.40 1,600
2017-04-10 $21.95 $21.95 $21.95 $21.95 $21.95 1,000
2017-04-07 $21.60 $21.60 $21.60 $21.60 $21.60 0
2017-04-06 $21.60 $21.60 $21.60 $21.60 $21.60 0
2017-04-05 $21.60 $21.60 $21.60 $21.60 $21.60 0
2017-04-04 $21.60 $21.60 $21.60 $21.60 $21.60 0
2017-04-03 $21.60 $21.60 $21.60 $21.60 $21.60 0
2017-03-31 $21.60 $21.60 $21.60 $21.60 $21.60 0
2017-03-30 $21.60 $21.60 $21.60 $21.60 $21.60 0
2017-03-29 $21.60 $21.60 $21.60 $21.60 $21.60 0
2017-03-28 $21.60 $21.60 $21.60 $21.60 $21.60 0
2017-03-27 $21.60 $21.60 $21.60 $21.60 $21.60 0
2017-03-24 $21.60 $21.60 $21.60 $21.60 $21.60 100
2017-03-23 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-22 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-21 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-20 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-17 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-16 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-15 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-14 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-13 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-10 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-09 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-08 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-07 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-06 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-03 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-02 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-03-01 $21.78 $21.78 $21.78 $21.78 $21.78 0
2017-02-28 $21.30 $21.78 $21.30 $21.78 $21.78 4,005
2017-02-27 $19.13 $19.13 $19.13 $19.13 $19.13 0
2017-02-24 $19.13 $19.13 $19.13 $19.13 $19.13 0
2017-02-23 $19.13 $19.13 $19.13 $19.13 $19.13 0
2017-02-22 $19.13 $19.13 $19.13 $19.13 $19.13 0
2017-02-21 $19.13 $19.13 $19.13 $19.13 $19.13 0
2017-02-17 $19.13 $19.13 $19.13 $19.13 $19.13 0
2017-02-16 $19.13 $19.13 $19.13 $19.13 $19.13 0
2017-02-15 $19.13 $19.13 $19.13 $19.13 $19.13 0
2017-02-14 $19.13 $19.13 $19.13 $19.13 $19.13 0
2017-02-13 $19.13 $19.13 $19.13 $19.13 $19.13 0
2017-02-10 $19.13 $19.13 $19.13 $19.13 $19.13 0
2017-02-09 $19.13 $19.13 $19.13 $19.13 $19.13 0
2017-02-08 $19.13 $19.13 $19.13 $19.13 $19.13 0
2017-02-07 $19.13 $19.13 $19.13 $19.13 $19.13 0
2017-02-06 $19.30 $19.30 $19.13 $19.13 $19.13 5,600
2017-02-03 $19.30 $19.30 $19.30 $19.30 $19.30 0
2017-02-02 $19.30 $19.30 $19.30 $19.30 $19.30 2,477
2017-02-01 $20.29 $20.29 $20.29 $20.29 $20.29 0
2017-01-31 $20.29 $20.29 $20.29 $20.29 $20.29 100
2017-01-30 $19.25 $19.25 $19.25 $19.25 $19.25 0
2017-01-27 $19.25 $19.25 $19.25 $19.25 $19.25 0
2017-01-26 $19.35 $19.35 $19.25 $19.25 $19.25 1,000
2017-01-25 $19.35 $19.35 $19.35 $19.35 $19.35 0
2017-01-24 $19.35 $19.35 $19.35 $19.35 $19.35 0
2017-01-23 $19.35 $19.35 $19.35 $19.35 $19.35 0
2017-01-20 $19.35 $19.35 $19.35 $19.35 $19.35 0
2017-01-19 $19.35 $19.35 $19.35 $19.35 $19.35 0
2017-01-18 $19.35 $19.35 $19.35 $19.35 $19.35 3,200
2017-01-17 $19.00 $19.00 $19.00 $19.00 $19.00 0
2017-01-13 $19.00 $19.00 $19.00 $19.00 $19.00 0
2017-01-12 $19.00 $19.00 $19.00 $19.00 $19.00 0
2017-01-11 $19.00 $19.00 $19.00 $19.00 $19.00 0
2017-01-10 $19.00 $19.00 $19.00 $19.00 $19.00 0
2017-01-09 $19.00 $19.00 $19.00 $19.00 $19.00 0
2017-01-06 $19.00 $19.00 $19.00 $19.00 $19.00 0
2017-01-05 $19.00 $19.00 $19.00 $19.00 $19.00 50
2017-01-04 $19.00 $19.00 $19.00 $19.00 $19.00 0
2017-01-03 $18.50 $19.00 $18.50 $19.00 $19.00 4,500
2016-12-30 $18.10 $18.10 $18.10 $18.10 $18.10 0
2016-12-29 $18.00 $18.15 $18.00 $18.10 $18.10 12,714
2016-12-28 $18.10 $18.14 $18.10 $18.14 $18.14 4,200
2016-12-27 $17.90 $18.00 $17.75 $17.95 $17.95 21,108
2016-12-23 $17.38 $17.38 $17.35 $17.35 $17.35 2,292
2016-12-22 $17.38 $17.38 $17.38 $17.38 $17.38 200
2016-12-21 $16.61 $16.61 $16.61 $16.61 $16.61 0
2016-12-20 $16.61 $16.61 $16.61 $16.61 $16.61 0
2016-12-19 $16.61 $16.61 $16.61 $16.61 $16.61 0
2016-12-16 $17.75 $17.75 $16.61 $16.61 $16.61 1,004
2016-12-15 $17.75 $17.75 $17.75 $17.75 $17.75 100
2016-12-14 $18.00 $18.00 $18.00 $18.00 $18.00 0
2016-12-13 $18.00 $18.00 $18.00 $18.00 $18.00 0
2016-12-12 $18.00 $18.00 $18.00 $18.00 $18.00 0
2016-12-09 $18.00 $18.00 $18.00 $18.00 $18.00 0
2016-12-08 $18.00 $18.00 $18.00 $18.00 $18.00 0
2016-12-07 $18.00 $18.00 $18.00 $18.00 $18.00 0
2016-12-06 $18.00 $18.00 $18.00 $18.00 $18.00 0
2016-12-05 $18.00 $18.00 $18.00 $18.00 $18.00 0
2016-12-02 $18.00 $18.00 $18.00 $18.00 $18.00 0
2016-12-01 $18.00 $18.00 $18.00 $18.00 $18.00 0
2016-11-30 $18.00 $18.00 $18.00 $18.00 $18.00 0
2016-11-29 $18.00 $18.00 $18.00 $18.00 $18.00 0
2016-11-28 $18.00 $18.00 $18.00 $18.00 $18.00 0
2016-11-25 $18.00 $18.00 $18.00 $18.00 $18.00 850
2016-11-23 $17.90 $18.00 $17.90 $17.95 $17.95 3,750
2016-11-22 $17.00 $17.00 $17.00 $17.00 $17.00 0
2016-11-21 $17.00 $17.00 $17.00 $17.00 $17.00 0
2016-11-18 $17.00 $17.00 $17.00 $17.00 $17.00 0
2016-11-17 $17.00 $17.00 $17.00 $17.00 $17.00 0
2016-11-16 $17.00 $17.00 $17.00 $17.00 $17.00 100
2016-11-15 $16.30 $16.30 $16.30 $16.30 $16.30 80
2016-11-14 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-11-11 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-11-10 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-11-09 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-11-08 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-11-07 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-11-04 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-11-03 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-11-02 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-11-01 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-31 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-28 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-27 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-26 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-25 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-24 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-21 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-20 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-19 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-18 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-17 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-14 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-13 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-12 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-11 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-10 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-07 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-06 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-05 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-04 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-10-03 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-09-30 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-09-29 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-09-28 $16.30 $16.30 $16.30 $16.30 $16.30 99
2016-09-27 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-09-26 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-09-23 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-09-22 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-09-21 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-09-20 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-09-19 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-09-16 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-09-15 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-09-14 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-09-13 $16.30 $16.30 $16.30 $16.30 $16.30 0
2016-09-12 $16.50 $16.50 $16.30 $16.30 $16.30 619
2016-09-09 $16.50 $16.50 $16.50 $16.50 $16.50 0
2016-09-08 $16.75 $16.75 $16.50 $16.50 $16.50 5,000
2016-09-07 $17.00 $17.00 $17.00 $17.00 $17.00 2,600
2016-09-06 $17.00 $17.00 $16.95 $17.00 $17.00 2,269
2016-09-02 $17.00 $17.00 $17.00 $17.00 $17.00 0
2016-09-01 $17.00 $17.00 $17.00 $17.00 $17.00 0
2016-08-31 $17.00 $17.00 $17.00 $17.00 $17.00 0
2016-08-30 $17.00 $17.00 $17.00 $17.00 $17.00 304
2016-08-29 $17.00 $17.00 $17.00 $17.00 $17.00 8,600
2016-08-26 $17.00 $17.00 $17.00 $17.00 $17.00 0
2016-08-25 $17.00 $17.00 $17.00 $17.00 $17.00 0
2016-08-24 $17.00 $17.00 $17.00 $17.00 $17.00 0
2016-08-23 $16.99 $17.00 $16.99 $17.00 $17.00 3,000
2016-08-22 $16.95 $16.95 $16.95 $16.95 $16.95 0
2016-08-19 $16.95 $16.95 $16.95 $16.95 $16.95 0
2016-08-18 $16.95 $16.95 $16.95 $16.95 $16.95 380
2016-08-17 $16.95 $16.95 $16.95 $16.95 $16.95 313
2016-08-16 $16.95 $16.95 $16.95 $16.95 $16.95 0
2016-08-15 $16.95 $16.95 $16.95 $16.95 $16.95 0
2016-08-12 $16.95 $16.95 $16.95 $16.95 $16.95 0
2016-08-11 $16.95 $16.95 $16.95 $16.95 $16.95 0
2016-08-10 $16.95 $16.95 $16.95 $16.95 $16.95 0
2016-08-09 $16.95 $16.95 $16.95 $16.95 $16.95 0
2016-08-08 $16.95 $16.95 $16.95 $16.95 $16.95 0
2016-08-05 $16.95 $16.95 $16.95 $16.95 $16.95 0
2016-08-04 $16.95 $16.95 $16.95 $16.95 $16.95 0
2016-08-03 $16.95 $16.95 $16.95 $16.95 $16.95 0
2016-08-02 $16.95 $16.95 $16.95 $16.95 $16.95 0
2016-08-01 $16.95 $16.95 $16.95 $16.95 $16.95 0
2016-07-29 $16.95 $16.95 $16.95 $16.95 $16.95 900
2016-07-28 $16.80 $16.80 $16.80 $16.80 $16.80 0
2016-07-27 $16.80 $16.80 $16.80 $16.80 $16.80 100
2016-07-26 $18.50 $18.50 $16.50 $16.50 $16.50 200
2016-07-25 $16.50 $16.50 $16.50 $16.50 $16.50 0
2016-07-22 $16.50 $16.50 $16.50 $16.50 $16.50 0
2016-07-21 $16.50 $16.50 $16.50 $16.50 $16.50 0
2016-07-20 $16.50 $16.50 $16.50 $16.50 $16.50 100
2016-07-19 $15.60 $16.00 $14.75 $16.00 $16.00 1,565
2016-07-18 $15.50 $15.60 $15.50 $15.60 $15.60 261
2016-07-15 $15.00 $15.00 $15.00 $15.00 $15.00 1,600
2016-07-14 $14.65 $14.65 $14.65 $14.65 $14.65 0
2016-07-13 $14.65 $14.65 $14.65 $14.65 $14.65 0
2016-07-12 $14.65 $14.65 $14.65 $14.65 $14.65 0
2016-07-11 $14.65 $14.65 $14.65 $14.65 $14.65 0
2016-07-08 $14.65 $14.65 $14.65 $14.65 $14.65 0
2016-07-07 $14.65 $14.65 $14.65 $14.65 $14.65 0
2016-07-06 $14.65 $14.65 $14.65 $14.65 $14.65 0
2016-07-05 $14.65 $14.65 $14.65 $14.65 $14.65 0
2016-07-01 $14.65 $14.65 $14.65 $14.65 $14.65 1
2016-06-30 $14.65 $14.65 $14.65 $14.65 $14.65 0
2016-06-29 $14.75 $14.75 $14.65 $14.65 $14.65 3,637
2016-06-28 $15.00 $15.00 $15.00 $15.00 $15.00 0
2016-06-27 $15.00 $15.00 $15.00 $15.00 $15.00 0
2016-06-24 $15.00 $15.00 $15.00 $15.00 $15.00 0
2016-06-23 $15.00 $15.00 $15.00 $15.00 $15.00 0
2016-06-22 $15.00 $15.00 $15.00 $15.00 $15.00 100
2016-06-21 $15.00 $15.00 $15.00 $15.00 $15.00 0
2016-06-20 $15.00 $15.00 $15.00 $15.00 $15.00 0
2016-06-17 $15.00 $15.00 $15.00 $15.00 $15.00 3,413
2016-06-16 $15.00 $15.00 $15.00 $15.00 $15.00 0
2016-06-15 $15.05 $15.05 $15.00 $15.00 $15.00 22,650
2016-06-14 $15.00 $15.00 $15.00 $15.00 $15.00 0
2016-06-13 $15.02 $15.02 $14.80 $15.00 $15.00 6,606
2016-06-10 $15.00 $15.00 $15.00 $15.00 $15.00 0
2016-06-09 $15.00 $15.00 $14.98 $15.00 $15.00 889
2016-06-08 $14.80 $14.80 $14.80 $14.80 $14.80 0
2016-06-07 $14.80 $14.80 $14.80 $14.80 $14.80 0
2016-06-06 $14.80 $14.80 $14.80 $14.80 $14.80 0
2016-06-03 $14.80 $14.80 $14.80 $14.80 $14.80 0
2016-06-02 $14.80 $14.80 $14.80 $14.80 $14.80 0
2016-06-01 $14.80 $14.80 $14.80 $14.80 $14.80 300
2016-05-31 $14.86 $14.86 $14.80 $14.80 $14.80 800
2016-05-27 $15.00 $15.00 $15.00 $15.00 $15.00 0
2016-05-26 $15.00 $15.00 $15.00 $15.00 $15.00 0
2016-05-25 $15.00 $15.00 $15.00 $15.00 $15.00 3,000
2016-05-24 $14.90 $14.90 $14.90 $14.90 $14.90 70,800
2016-05-23 $15.00 $15.00 $15.00 $15.00 $15.00 0
2016-05-20 $15.00 $15.00 $15.00 $15.00 $15.00 3,000
2016-05-19 $14.90 $14.90 $14.90 $14.90 $14.90 0
2016-05-18 $15.00 $15.00 $14.90 $14.90 $14.90 10,561
2016-05-17 $15.00 $15.10 $15.00 $15.00 $15.00 17,201
2016-05-16 $14.99 $15.01 $14.99 $15.00 $15.00 8,770
2016-05-13 $14.90 $14.90 $14.90 $14.90 $14.90 600
2016-05-12 $14.90 $14.90 $14.90 $14.90 $14.90 0
2016-05-11 $14.90 $14.90 $14.90 $14.90 $14.90 0
2016-05-10 $14.90 $14.90 $14.90 $14.90 $14.90 1,000
2016-05-09 $14.90 $14.90 $14.90 $14.90 $14.90 0
2016-05-06 $14.90 $14.90 $14.90 $14.90 $14.90 0
2016-05-05 $14.90 $14.90 $14.90 $14.90 $14.90 0
2016-05-04 $14.90 $14.90 $14.90 $14.90 $14.90 0
2016-05-03 $14.90 $14.90 $14.90 $14.90 $14.90 0
2016-05-02 $14.95 $14.95 $14.90 $14.90 $14.90 2,400
2016-04-29 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-28 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-27 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-26 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-25 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-22 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-21 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-20 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-19 $14.95 $14.95 $14.95 $14.95 $14.95 1,300
2016-04-18 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-15 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-14 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-13 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-12 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-11 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-08 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-07 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-06 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-05 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-04 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-04-01 $14.95 $14.95 $14.95 $14.95 $14.95 0
2016-03-31 $14.95 $14.95 $14.95 $14.95 $14.95 1,650
2016-03-30 $14.93 $14.93 $14.93 $14.93 $14.93 0
2016-03-29 $14.93 $14.93 $14.93 $14.93 $14.93 0
2016-03-28 $14.93 $14.93 $14.93 $14.93 $14.93 100
2016-03-24 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-23 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-22 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-21 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-18 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-17 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-16 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-15 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-14 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-11 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-10 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-09 $14.88 $14.88 $14.88 $14.88 $14.88 2,000
2016-03-08 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-07 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-04 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-03 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-02 $14.88 $14.88 $14.88 $14.88 $14.88 0
2016-03-01 $14.88 $14.88 $14.88 $14.88 $14.88 1,000
2016-02-29 $14.87 $14.87 $14.87 $14.87 $14.87 0
2016-02-26 $14.87 $14.87 $14.87 $14.87 $14.87 0
2016-02-25 $14.87 $14.87 $14.87 $14.87 $14.87 0
2016-02-24 $14.87 $14.87 $14.87 $14.87 $14.87 100
2016-02-23 $14.65 $14.65 $14.65 $14.65 $14.65 100
2016-02-22 $14.75 $14.75 $14.66 $14.66 $14.66 200
2016-02-19 $14.75 $14.75 $14.75 $14.75 $14.75 0
2016-02-18 $14.75 $14.75 $14.75 $14.75 $14.75 0
2016-02-17 $14.75 $14.75 $14.75 $14.75 $14.75 0
2016-02-16 $14.75 $14.75 $14.75 $14.75 $14.75 0
2016-02-12 $14.75 $14.75 $14.75 $14.75 $14.75 0
2016-02-11 $14.75 $14.75 $14.75 $14.75 $14.75 100
2016-02-10 $14.75 $14.75 $14.75 $14.75 $14.75 0
2016-02-09 $14.75 $14.75 $14.75 $14.75 $14.75 0
2016-02-08 $14.75 $14.75 $14.75 $14.75 $14.75 0
2016-02-05 $14.75 $14.75 $14.75 $14.75 $14.75 0
2016-02-04 $14.75 $14.75 $14.75 $14.75 $14.75 0
2016-02-03 $14.80 $14.80 $14.75 $14.75 $14.75 200
2016-02-02 $15.10 $15.10 $15.10 $15.10 $15.10 0
2016-02-01 $15.10 $15.10 $15.10 $15.10 $15.10 0
2016-01-29 $15.10 $15.10 $15.10 $15.10 $15.10 0
2016-01-28 $15.10 $15.10 $15.10 $15.10 $15.10 0
2016-01-27 $15.10 $15.10 $15.10 $15.10 $15.10 139
2016-01-26 $15.55 $15.55 $15.50 $15.50 $15.50 330
2016-01-25 $15.60 $15.60 $15.60 $15.60 $15.60 0
2016-01-22 $15.70 $15.70 $15.55 $15.60 $15.60 1,658
2016-01-21 $16.50 $16.50 $16.50 $16.50 $16.50 0
2016-01-20 $16.50 $16.50 $16.50 $16.50 $16.50 0
2016-01-19 $16.50 $16.50 $16.50 $16.50 $16.50 0
2016-01-15 $16.50 $16.50 $16.50 $16.50 $16.50 0
2016-01-14 $16.50 $16.50 $16.50 $16.50 $16.50 1
2016-01-13 $16.50 $16.50 $16.50 $16.50 $16.50 0
2016-01-12 $16.50 $16.50 $16.50 $16.50 $16.50 0
2016-01-11 $16.50 $16.50 $16.50 $16.50 $16.50 0
2016-01-08 $16.50 $16.50 $16.50 $16.50 $16.50 0
2016-01-07 $16.50 $16.50 $16.50 $16.50 $16.50 1,000
2016-01-06 $16.50 $16.50 $16.50 $16.50 $16.50 0
2016-01-05 $16.50 $16.50 $16.50 $16.50 $16.50 900
2016-01-04 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-12-31 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-12-30 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-12-29 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-12-28 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-12-24 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-12-23 $16.50 $16.50 $16.50 $16.50 $16.50 16
2015-12-22 $16.50 $16.50 $16.50 $16.50 $16.50 0
2015-12-21 $17.00 $17.00 $16.50 $16.50 $16.50 200
2015-12-18 $17.00 $17.00 $17.00 $17.00 $17.00 0
2015-12-17 $17.00 $17.00 $17.00 $17.00 $17.00 0
2015-12-16 $17.00 $17.00 $17.00 $17.00 $17.00 0
2015-12-15 $17.00 $17.00 $17.00 $17.00 $17.00 0
2015-12-14 $17.00 $17.00 $17.00 $17.00 $17.00 0
2015-12-11 $17.00 $17.00 $17.00 $17.00 $17.00 0
2015-12-10 $17.00 $17.00 $17.00 $17.00 $17.00 100
2015-12-09 $16.40 $16.40 $16.40 $16.40 $16.40 0
2015-12-08 $16.40 $16.40 $16.40 $16.40 $16.40 7,700
2015-12-07 $15.95 $15.95 $15.95 $15.95 $15.95 500
2015-12-04 $15.50 $15.50 $15.50 $15.50 $15.50 0
2015-12-03 $16.00 $16.00 $15.50 $15.50 $15.50 60,000
2015-12-02 $16.45 $16.45 $16.45 $16.45 $16.45 800
2015-12-01 $16.46 $16.46 $16.45 $16.45 $16.45 1,388
2015-11-30 $16.50 $16.50 $16.45 $16.50 $16.50 8,112
2015-11-27 $16.54 $16.54 $16.54 $16.54 $16.54 100
2015-11-25 $16.55 $16.55 $16.55 $16.55 $16.55 0
2015-11-24 $16.60 $16.60 $16.55 $16.55 $16.55 2,100
2015-11-23 $16.64 $16.64 $16.64 $16.64 $16.64 0
2015-11-20 $16.65 $16.65 $16.64 $16.64 $16.64 4,200
2015-11-19 $16.70 $17.00 $16.70 $17.00 $17.00 5,000
2015-11-18 $16.72 $18.00 $16.65 $16.65 $16.65 3,100
2015-11-17 $16.80 $16.80 $16.72 $16.72 $16.72 5,200
2015-11-16 $16.81 $16.81 $16.81 $16.81 $16.81 1,000
2015-11-13 $17.01 $17.01 $17.01 $17.01 $17.01 0
2015-11-12 $17.01 $17.01 $17.01 $17.01 $17.01 0
2015-11-11 $17.01 $17.01 $17.01 $17.01 $17.01 0
2015-11-10 $17.01 $17.01 $17.01 $17.01 $17.01 2,000
2015-11-09 $17.02 $17.02 $17.02 $17.02 $17.02 2,000
2015-11-06 $17.02 $17.02 $17.02 $17.02 $17.02 1,000
2015-11-05 $17.85 $17.85 $17.85 $17.85 $17.85 0
2015-11-04 $17.85 $17.85 $17.85 $17.85 $17.85 0
2015-11-03 $17.85 $17.85 $17.85 $17.85 $17.85 0
2015-11-02 $17.85 $17.85 $17.85 $17.85 $17.85 0
2015-10-30 $17.85 $17.85 $17.85 $17.85 $17.85 0
2015-10-29 $17.85 $17.85 $17.85 $17.85 $17.85 0
2015-10-28 $17.85 $17.85 $17.85 $17.85 $17.85 0
2015-10-27 $17.85 $17.85 $17.85 $17.85 $17.85 100
2015-10-26 $16.86 $16.87 $16.85 $16.85 $16.85 4,400
2015-10-23 $16.80 $16.80 $16.80 $16.80 $16.80 0
2015-10-22 $16.80 $16.80 $16.80 $16.80 $16.80 0
2015-10-21 $16.80 $16.80 $16.80 $16.80 $16.80 0
2015-10-20 $16.80 $16.80 $16.80 $16.80 $16.80 0
2015-10-19 $16.80 $16.80 $16.80 $16.80 $16.80 0
2015-10-16 $16.80 $16.80 $16.80 $16.80 $16.80 0
2015-10-15 $16.80 $16.80 $16.80 $16.80 $16.80 0
2015-10-14 $16.80 $16.80 $16.80 $16.80 $16.80 0
2015-10-13 $16.80 $16.80 $16.80 $16.80 $16.80 0
2015-10-12 $16.80 $16.80 $16.80 $16.80 $16.80 400
2015-10-09 $19.00 $19.00 $19.00 $19.00 $19.00 0
2015-10-08 $19.00 $19.00 $19.00 $19.00 $19.00 0
2015-10-07 $19.00 $19.00 $19.00 $19.00 $19.00 0
2015-10-06 $19.00 $19.00 $19.00 $19.00 $19.00 0
2015-10-05 $19.00 $19.00 $19.00 $19.00 $19.00 0
2015-10-02 $19.00 $19.00 $19.00 $19.00 $19.00 0
2015-10-01 $19.00 $19.00 $19.00 $19.00 $19.00 0
2015-09-30 $19.00 $19.00 $19.00 $19.00 $19.00 0
2015-09-29 $19.00 $19.00 $19.00 $19.00 $19.00 0
2015-09-28 $19.00 $19.00 $19.00 $19.00 $19.00 0
2015-09-25 $19.00 $19.00 $19.00 $19.00 $19.00 0
2015-09-24 $19.00 $19.00 $19.00 $19.00 $19.00 225
2015-09-23 $18.50 $18.50 $18.50 $18.50 $18.50 0
2015-09-22 $18.00 $22.00 $18.00 $18.50 $18.50 3,100
2015-09-21 $16.10 $16.10 $16.10 $16.10 $16.10 150
2015-09-18 $16.10 $16.10 $16.10 $16.10 $16.10 0
2015-09-17 $16.10 $16.10 $16.10 $16.10 $16.10 0
2015-09-16 $16.10 $16.10 $16.10 $16.10 $16.10 0
2015-09-15 $16.10 $16.10 $16.10 $16.10 $16.10 0
2015-09-14 $16.10 $16.10 $16.10 $16.10 $16.10 0
2015-09-11 $16.10 $16.10 $16.10 $16.10 $16.10 0
2015-09-10 $16.10 $16.10 $16.10 $16.10 $16.10 2,000
2015-09-09 $16.00 $16.00 $16.00 $16.00 $16.00 0
2015-09-08 $16.00 $16.00 $16.00 $16.00 $16.00 0
2015-09-04 $16.00 $16.00 $16.00 $16.00 $16.00 0
2015-09-03 $15.90 $16.00 $15.90 $16.00 $16.00 1,000
2015-09-02 $15.75 $15.75 $15.75 $15.75 $15.75 0
2015-09-01 $15.75 $15.75 $15.75 $15.75 $15.75 0
2015-08-31 $15.75 $15.75 $15.75 $15.75 $15.75 0

First American International Corp (FAIT) News Headlines

Recent First American International Corp (FAIT) News
Similar Companies to First American International Corp (FAIT) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.