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

First Acceptance Corp (OP: FACO )

3.440 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 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 (%)
Jan 31, 2024 2.250 2.250 2.250 2.250 1,500 +0.00(+0.00%)
Jan 30, 2024 2.250 2.250 2.250 2.250 2,161 +0.00(+0.00%)
Jan 29, 2024 2.290 2.290 2.210 2.250 3,747 -0.04(-1.75%)
Jan 26, 2024 2.290 2.290 2.290 2.290 5,525 +0.08(+3.62%)
Jan 25, 2024 2.270 2.300 2.210 2.210 14,533 +0.01(+0.45%)
Jan 24, 2024 2.210 2.210 2.200 2.200 5,000 -0.03(-1.35%)
Jan 22, 2024 2.230 0 +0.08(+3.72%)
Jan 19, 2024 2.080 2.150 2.080 2.150 7,950 +0.00(+0.00%)
Jan 18, 2024 2.150 2.150 2.150 2.150 2,000 +0.01(+0.47%)
Jan 17, 2024 2.140 2.140 2.140 2.140 300 +0.08(+3.88%)
Jan 12, 2024 2.060 0 +0.09(+4.57%)
Jan 11, 2024 1.962 1.970 1.962 1.970 700 -0.08(-3.90%)
Jan 10, 2024 2.050 2.050 2.050 2.050 487 +0.05(+2.50%)
Jan 09, 2024 2.100 2.100 1.910 2.000 16,850 -0.05(-2.44%)
Jan 08, 2024 2.050 2.050 2.050 2.050 284 +0.05(+2.50%)
Jan 05, 2024 1.950 2.018 1.950 2.000 2,650 +0.00(+0.00%)
Jan 04, 2024 2.000 2.000 2.000 2.000 12,350 -0.15(-6.98%)
Jan 03, 2024 2.050 2.150 2.050 2.150 12,471 +0.10(+4.88%)
Jan 02, 2024 2.060 2.060 2.050 2.050 12,024 -0.07(-3.30%)
Dec 29, 2023 2.000 2.183 2.000 2.120 6,407 +0.08(+3.92%)
Dec 28, 2023 2.030 2.040 1.900 2.040 4,057 -0.06(-2.86%)
Dec 22, 2023 2.100 2 +0.03(+1.45%)
Dec 21, 2023 2.100 2.113 2.070 2.070 16,957 +0.00(+0.00%)
Dec 20, 2023 2.070 2.070 2.070 2.070 200 -0.02(-0.96%)
Dec 19, 2023 2.060 2.090 2.060 2.090 13,600 +0.00(+0.00%)
Dec 15, 2023 2.090 0 +0.03(+1.46%)
Dec 14, 2023 2.135 2.135 2.020 2.060 39,711 +0.00(+0.00%)
Dec 13, 2023 2.160 2.180 2.000 2.060 11,397 -0.11(-5.07%)
Dec 12, 2023 2.200 2.200 2.170 2.170 2,314 +0.01(+0.46%)
Dec 11, 2023 2.250 2.350 2.160 2.160 18,177 -0.06(-2.70%)
Dec 08, 2023 2.200 2.352 2.200 2.220 925 -0.20(-8.26%)
Dec 07, 2023 2.370 2.420 2.300 2.420 35,681 +0.05(+2.11%)
Dec 06, 2023 2.360 2.414 2.320 2.370 8,590 +0.06(+2.60%)
Dec 05, 2023 2.310 2.320 2.260 2.310 12,072 +0.01(+0.43%)
Dec 04, 2023 1.800 2.300 1.800 2.300 36,090 +0.65(+39.39%)
Dec 01, 2023 1.630 1.700 1.630 1.650 20,179 +0.00(+0.00%)
Nov 30, 2023 1.570 1.680 1.570 1.650 11,765 +0.00(+0.00%)
Nov 29, 2023 1.650 1.667 1.650 1.650 10,234 +0.00(+0.00%)
Nov 28, 2023 1.660 1.660 1.650 1.650 12,010 -0.05(-2.94%)
Nov 27, 2023 1.650 1.700 1.650 1.700 8,400 +0.05(+3.03%)
Nov 22, 2023 1.650 10 +0.15(+10.00%)
Nov 21, 2023 1.470 1.500 1.470 1.500 15,500 -0.05(-3.23%)
Nov 20, 2023 1.620 1.620 1.470 1.550 44,528 -0.05(-3.13%)
Nov 17, 2023 1.690 1.690 1.600 1.600 3,980 -0.15(-8.57%)
Nov 16, 2023 1.650 1.750 1.650 1.750 20,437 +0.10(+6.06%)
Nov 15, 2023 1.450 1.650 1.430 1.650 26,845 +0.08(+5.10%)
Nov 14, 2023 1.560 1.590 1.420 1.570 2,825 +0.02(+1.29%)
Nov 13, 2023 1.510 1.550 1.500 1.550 20,601 -0.03(-1.90%)
Nov 10, 2023 1.600 1.600 1.560 1.580 2,677 -0.02(-1.25%)
Nov 09, 2023 1.520 1.670 1.490 1.600 25,054 +0.02(+1.11%)
Nov 08, 2023 1.360 1.700 1.360 1.583 102,187 +0.24(+18.10%)
Nov 07, 2023 1.340 1.340 1.340 1.340 500 -0.03(-2.19%)
Nov 03, 2023 1.370 0 +0.32(+30.48%)
Nov 02, 2023 1.050 1.050 1.050 1.050 25,437 -0.01(-0.94%)
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.