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

First Acceptance Corp (OP: FACO )

3.970 +0.110 (+2.85%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 12, 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 29, 2021 1.450 1.450 1.370 1.410 4,800 -0.06(-4.08%)
Jan 28, 2021 1.470 1.470 1.470 1.470 700 +0.04(+2.80%)
Jan 27, 2021 1.470 1.470 1.430 1.430 12,010 -0.04(-2.72%)
Jan 26, 2021 1.400 1.470 1.400 1.470 4,051 +0.10(+7.30%)
Jan 22, 2021 1.370 1.370 1.370 0 -0.10(-6.80%)
Jan 21, 2021 1.470 1.470 1.470 1.470 580 +0.02(+1.20%)
Jan 20, 2021 1.452 1.452 1.452 4 +0.00(+0.00%)
Jan 19, 2021 1.452 1.452 1.452 1.452 132 +0.03(+2.07%)
Jan 15, 2021 1.417 1.423 1.417 1.423 900 -0.03(-1.86%)
Jan 14, 2021 1.408 1.470 1.340 1.450 7,305 +0.06(+4.32%)
Jan 13, 2021 1.390 1.395 1.330 1.390 6,756 +0.00(+0.00%)
Jan 12, 2021 1.400 1.425 1.390 1.390 5,453 -0.01(-0.71%)
Jan 11, 2021 1.420 1.435 1.400 1.400 9,785 -0.02(-1.41%)
Jan 07, 2021 1.420 1.420 1.420 0 +0.02(+1.79%)
Jan 06, 2021 1.445 1.445 1.340 1.395 3,113 -0.05(-3.79%)
Jan 05, 2021 1.463 1.463 1.450 1.450 2,010 -0.01(-0.68%)
Jan 04, 2021 1.470 1.470 1.427 1.460 2,800 +0.01(+0.97%)
Dec 31, 2020 1.446 1.446 1.446 43,223 -0.02(-1.63%)
Dec 30, 2020 1.580 1.580 1.464 1.470 43,223 -0.11(-7.08%)
Dec 29, 2020 1.580 1.582 1.580 1.582 500 +0.01(+0.44%)
Dec 28, 2020 1.570 1.600 1.550 1.575 1,507 -0.02(-0.94%)
Dec 24, 2020 1.450 1.590 1.450 1.590 9,100 +0.14(+9.66%)
Dec 22, 2020 1.450 1.450 1.450 0 -0.04(-2.68%)
Dec 21, 2020 1.400 1.590 1.400 1.490 133,819 -0.10(-6.29%)
Dec 18, 2020 1.570 1.590 1.570 1.590 200 +0.09(+6.00%)
Dec 17, 2020 1.580 1.590 1.440 1.500 19,992 +0.03(+2.04%)
Dec 16, 2020 1.459 1.550 1.385 1.470 27,312 -0.03(-2.00%)
Dec 15, 2020 1.400 2.690 1.290 1.500 152,919 +0.11(+7.91%)
Dec 14, 2020 1.220 1.390 1.195 1.390 31,073 +0.17(+13.93%)
Dec 11, 2020 1.220 1.220 1.220 1.220 100 +0.01(+1.24%)
Dec 10, 2020 1.205 1.205 1.205 1.205 100 +0.03(+2.12%)
Dec 09, 2020 1.200 1.200 1.130 1.180 8,436 -0.04(-3.28%)
Dec 08, 2020 1.230 1.230 1.220 1.220 2,100 -0.02(-1.61%)
Dec 07, 2020 1.230 1.240 1.230 1.240 800 +0.01(+0.81%)
Dec 04, 2020 1.234 1.234 1.230 1.230 1,700 +0.00(+0.01%)
Dec 03, 2020 1.225 1.230 1.225 1.230 1,160 +0.02(+2.07%)
Dec 02, 2020 1.210 1.230 1.200 1.205 3,900 -0.02(-1.63%)
Dec 01, 2020 1.260 1.260 1.225 1.225 12,663 -0.03(-2.51%)
Nov 30, 2020 1.280 1.280 1.250 1.256 1,808 -0.06(-4.30%)
Nov 27, 2020 1.313 1.313 1.313 1.313 1,000 +0.01(+1.00%)
Nov 25, 2020 1.260 1.300 1.260 1.300 1,000 +0.00(+0.00%)
Nov 24, 2020 1.300 1.300 1.275 1.300 18,104 +0.00(+0.00%)
Nov 23, 2020 1.300 1.300 1.300 23 +0.00(+0.00%)
Nov 20, 2020 1.210 1.300 1.210 1.300 11,100 +0.10(+8.33%)
Nov 19, 2020 1.270 1.320 1.000 1.200 226,803 -0.01(-0.83%)
Nov 18, 2020 1.270 1.310 1.120 1.210 22,928 -0.06(-4.72%)
Nov 17, 2020 1.220 1.300 1.210 1.270 21,087 -0.03(-2.31%)
Nov 16, 2020 1.300 1.300 1.300 1.300 15,375 -0.01(-0.76%)
Nov 13, 2020 1.210 1.310 1.210 1.310 1,000 +0.01(+0.77%)
Nov 12, 2020 1.320 1.320 1.200 1.300 20,507 +0.10(+8.33%)
Nov 11, 2020 1.265 1.300 1.200 1.200 214,071 -0.01(-0.83%)
Nov 10, 2020 1.320 1.330 1.205 1.210 25,053 -0.02(-1.63%)
Nov 09, 2020 1.330 1.330 1.180 1.230 8,488 -0.09(-6.82%)
Nov 06, 2020 1.480 1.480 1.300 1.320 9,400 +0.06(+5.01%)
Nov 05, 2020 1.300 1.500 1.257 1.257 49,924 -0.04(-3.30%)
Nov 04, 2020 1.295 1.300 1.290 1.300 4,817 +0.01(+0.77%)
Nov 03, 2020 1.300 1.300 1.250 1.290 6,305 -0.01(-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.