Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Acceptance Corp (OP: FACO )

3.800 +0.100 (+2.70%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 31, 2024 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 (%)
Jan 31, 2020 0.7000 0.7000 0.6900 0.6900 20,000 -0.01(-1.43%)
Jan 30, 2020 0.6800 0.8000 0.6800 0.7000 44,700 +0.05(+7.69%)
Jan 29, 2020 0.6500 0.7500 0.6000 0.6500 122,529 +0.00(+0.00%)
Jan 28, 2020 0.6500 0.6700 0.6200 0.6500 20,321 +0.00(+0.00%)
Jan 27, 2020 0.6850 0.7200 0.6208 0.6500 100,562 -0.05(-7.14%)
Jan 24, 2020 0.7100 0.7500 0.6900 0.7000 11,100 -0.05(-6.67%)
Jan 23, 2020 0.7550 0.8000 0.7100 0.7500 15,600 -0.03(-3.54%)
Jan 22, 2020 0.7600 0.7775 0.7600 0.7775 1,127 -0.02(-2.81%)
Jan 21, 2020 0.7600 0.8000 0.7600 0.8000 6,370 +0.02(+2.56%)
Jan 17, 2020 0.8200 0.8200 0.7600 0.7800 6,400 +0.00(+0.00%)
Jan 16, 2020 0.8050 0.8050 0.7800 0.7800 509 -0.02(-2.50%)
Jan 15, 2020 0.8100 0.8100 0.8000 0.8000 1,620 -0.01(-1.23%)
Jan 14, 2020 0.7800 0.8100 0.7000 0.8100 41,381 +0.02(+3.05%)
Jan 10, 2020 0.7860 0.7860 0.7860 0 -0.03(-4.15%)
Jan 09, 2020 0.8200 0.8200 0.7500 0.8200 2,793 -0.02(-2.38%)
Jan 07, 2020 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Jan 06, 2020 0.8050 0.8600 0.7500 0.8600 886 +0.05(+6.17%)
Jan 03, 2020 0.8100 0.8300 0.7800 0.8100 900 +0.02(+2.53%)
Jan 02, 2020 0.8250 0.8600 0.7900 0.7900 800 -0.01(-0.63%)
Dec 31, 2019 0.8250 0.8250 0.7950 0.7950 5,000 -0.01(-0.63%)
Dec 30, 2019 0.7650 0.8000 0.7650 0.8000 3,332 +0.00(+0.00%)
Dec 27, 2019 0.7800 0.8000 0.7550 0.8000 7,100 -0.04(-4.76%)
Dec 26, 2019 0.8400 0.8400 0.8400 0.8400 4,160 +0.00(+0.00%)
Dec 24, 2019 0.7600 0.8400 0.7300 0.8400 31,500 +0.06(+7.69%)
Dec 23, 2019 0.7800 0.8000 0.7600 0.7800 15,241 +0.00(+0.00%)
Dec 20, 2019 0.7600 0.8400 0.7600 0.7800 5,800 -0.02(-2.50%)
Dec 19, 2019 0.8000 0.8000 0.8000 0.8000 250 +0.00(+0.00%)
Dec 18, 2019 0.7800 0.8000 0.7600 0.8000 2,437 +0.00(+0.00%)
Dec 17, 2019 0.8200 0.8200 0.8000 0.8000 31,925 +0.00(+0.00%)
Dec 16, 2019 0.7600 0.8400 0.7200 0.8000 267,550 +0.00(+0.00%)
Dec 12, 2019 0.8000 0.8000 0.8000 0 +0.02(+1.91%)
Dec 11, 2019 0.8200 0.8200 0.7850 0.7850 3,100 -0.05(-6.55%)
Dec 10, 2019 0.8000 0.8600 0.8000 0.8400 213,600 -0.04(-4.27%)
Dec 09, 2019 0.8200 0.8775 0.8200 0.8775 2,206 -0.01(-1.40%)
Dec 06, 2019 0.8500 0.8900 0.8500 0.8900 1,100 +0.04(+4.71%)
Dec 04, 2019 0.8500 0.8500 0.8500 0 -0.05(-5.56%)
Dec 03, 2019 0.8150 0.9000 0.7300 0.9000 111,590 +0.15(+20.00%)
Dec 02, 2019 0.7450 0.9600 0.7350 0.7500 45,500 -0.01(-1.32%)
Nov 29, 2019 0.7600 0.7600 0.7600 0.7600 600 +0.01(+1.33%)
Nov 27, 2019 0.7600 0.7600 0.7350 0.7500 56,300 +0.00(+0.00%)
Nov 26, 2019 0.7350 0.7600 0.7350 0.7500 92,900 +0.00(+0.00%)
Nov 25, 2019 0.7500 0.7600 0.7350 0.7500 40,340 +0.00(+0.00%)
Nov 22, 2019 0.7350 0.7500 0.7350 0.7500 60,000 +0.00(+0.00%)
Nov 21, 2019 0.7350 0.7500 0.7350 0.7500 20,514 +0.00(+0.00%)
Nov 20, 2019 0.7500 0.7500 0.7500 0.7500 230 +0.00(+0.00%)
Nov 19, 2019 0.7150 0.7500 0.7150 0.7500 6,328 +0.00(+0.00%)
Nov 18, 2019 0.7500 0.7500 0.7500 0.7500 200 +0.01(+1.35%)
Nov 15, 2019 0.7400 0.7400 0.7050 0.7400 1,300 +0.00(+0.00%)
Nov 14, 2019 0.8088 0.9100 0.7300 0.7400 39,345 +0.00(+0.00%)
Nov 13, 2019 0.7200 0.7500 0.7000 0.7400 19,824 -0.01(-1.33%)
Nov 12, 2019 0.7350 0.8975 0.6800 0.7500 184,623 +0.00(+0.01%)
Nov 11, 2019 0.7210 0.7600 0.5700 0.7499 308,309 -0.00(-0.01%)
Nov 08, 2019 0.7500 0.7700 0.7200 0.7500 81,200 +0.00(+0.00%)
Nov 07, 2019 0.7700 0.7700 0.7400 0.7500 43,410 -0.02(-2.60%)
Nov 06, 2019 0.7500 0.7700 0.7200 0.7700 8,200 +0.02(+2.67%)
Nov 05, 2019 0.7500 0.7700 0.7200 0.7500 8,900 +0.00(+0.00%)
Nov 04, 2019 0.7300 0.7500 0.7100 0.7500 3,650 -0.02(-2.60%)
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.