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

First Acceptance Corp (OP: FACO )

3.910 -0.028 (-0.71%)
Streaming Delayed Price Updated: 1:11 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 3.715 4.200 3.715 3.938 64,983 +0.28(+7.63%)
Aug 13, 2024 3.660 3.660 3.659 3.659 791 +0.01(+0.25%)
Aug 12, 2024 3.620 3.650 3.620 3.650 1,202 +0.03(+0.83%)
Aug 09, 2024 3.620 3.620 3.620 3.620 242 +0.00(+0.00%)
Aug 07, 2024 3.620 50 +0.00(+0.00%)
Aug 06, 2024 3.680 3.710 3.620 3.620 520 -0.17(-4.49%)
Aug 01, 2024 3.790 25 +0.07(+1.88%)
Jul 31, 2024 3.720 3.720 3.720 3.720 401 +0.02(+0.54%)
Jul 30, 2024 3.700 3.850 3.610 3.700 14,523 -0.10(-2.63%)
Jul 29, 2024 3.670 3.800 3.520 3.800 13,164 -0.08(-2.12%)
Jul 26, 2024 3.923 3.923 3.875 3.882 868 -0.02(-0.45%)
Jul 25, 2024 3.930 3.930 3.900 3.900 1,367 -0.03(-0.76%)
Jul 24, 2024 3.700 3.930 3.660 3.930 11,100 +0.23(+6.23%)
Jul 23, 2024 3.900 3.900 3.697 3.700 9,470 -0.05(-1.35%)
Jul 22, 2024 3.920 3.920 3.740 3.750 14,056 -0.23(-5.78%)
Jul 18, 2024 3.980 0 +0.14(+3.65%)
Jul 17, 2024 3.870 3.870 3.840 3.840 900 -0.17(-4.24%)
Jul 16, 2024 4.000 4.010 4.000 4.010 4,437 +0.01(+0.25%)
Jul 15, 2024 4.000 4.090 4.000 4.000 16,592 +0.00(+0.00%)
Jul 12, 2024 4.000 4.000 4.000 4.000 966 +0.00(+0.00%)
Jul 11, 2024 4.050 4.050 3.980 4.000 2,524 -0.03(-0.74%)
Jul 10, 2024 3.873 4.050 3.840 4.030 7,650 +0.06(+1.51%)
Jul 09, 2024 3.970 3.970 3.840 3.970 1,797 -0.01(-0.25%)
Jul 08, 2024 3.920 3.980 3.820 3.980 9,447 +0.03(+0.76%)
Jul 05, 2024 3.952 3.980 3.840 3.950 6,071 -0.03(-0.75%)
Jul 03, 2024 3.980 3.998 3.980 3.980 1,985 +0.00(+0.00%)
Jul 02, 2024 3.860 3.980 3.860 3.980 1,570 +0.12(+3.11%)
Jul 01, 2024 4.000 4.000 3.840 3.860 349 +0.02(+0.52%)
Jun 28, 2024 3.850 4.000 3.800 3.840 7,601 -0.24(-5.88%)
Jun 27, 2024 4.018 4.080 4.018 4.080 300 +0.00(+0.00%)
Jun 26, 2024 3.850 4.080 3.850 4.080 3,195 +0.08(+2.00%)
Jun 25, 2024 3.980 4.000 3.910 4.000 900 -0.08(-1.96%)
Jun 21, 2024 4.080 44 +0.03(+0.74%)
Jun 20, 2024 4.029 4.050 4.029 4.050 3,731 -0.03(-0.74%)
Jun 18, 2024 4.010 4.140 3.980 4.080 9,478 +0.16(+4.08%)
Jun 17, 2024 4.000 4.200 3.920 3.920 10,850 +0.01(+0.26%)
Jun 14, 2024 4.070 4.070 3.910 3.910 14,339 -0.19(-4.63%)
Jun 13, 2024 3.922 4.350 3.922 4.100 53,416 +0.13(+3.27%)
Jun 12, 2024 3.960 3.970 3.960 3.970 775 +0.11(+2.85%)
Jun 11, 2024 3.850 3.970 3.850 3.860 5,101 +0.11(+2.93%)
Jun 10, 2024 3.850 3.850 3.750 3.750 10,020 -0.15(-3.85%)
Jun 07, 2024 3.810 3.900 3.810 3.900 4,995 +0.15(+4.00%)
Jun 06, 2024 3.800 3.850 3.650 3.750 18,244 +0.05(+1.35%)
Jun 04, 2024 3.700 0 +0.05(+1.37%)
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.