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, 2023 0.8270 0 +0.07(+8.83%)
Jan 26, 2023 0.7599 0 +0.01(+1.32%)
Jan 25, 2023 0.7500 0.7500 0.7500 0.7500 4,786 -0.02(-2.56%)
Jan 24, 2023 0.7800 0.7800 0.7697 0.7697 1,000 -0.02(-2.57%)
Jan 20, 2023 0.7900 0 -0.01(-0.64%)
Jan 18, 2023 0.7951 0 +0.02(+2.03%)
Jan 17, 2023 0.7793 0.7793 0.7793 0.7793 675 +0.02(+2.54%)
Jan 12, 2023 0.7600 0 +0.06(+8.57%)
Jan 11, 2023 0.7100 0.7100 0.7000 0.7000 1,794 -0.01(-1.41%)
Jan 06, 2023 0.7100 0 -0.04(-4.70%)
Dec 30, 2022 0.7450 0 -0.01(-0.73%)
Dec 29, 2022 0.7505 0.7600 0.7505 0.7505 17,355 -0.01(-1.25%)
Dec 27, 2022 0.7600 0 -0.13(-14.61%)
Dec 20, 2022 0.8900 0 +0.05(+5.35%)
Dec 19, 2022 0.8448 0.8448 0.8448 0.8448 301 +0.04(+4.81%)
Dec 16, 2022 0.8060 0.8060 0.8060 0.8060 156 -0.14(-15.16%)
Dec 13, 2022 0.9500 10 +0.17(+21.79%)
Dec 12, 2022 0.7800 0.7800 0.7800 0.7800 41,214 +0.00(+0.00%)
Dec 09, 2022 0.7710 0.7800 0.7710 0.7800 2,888 -0.19(-19.30%)
Dec 07, 2022 0.9665 60 +0.06(+6.27%)
Dec 06, 2022 0.9095 0.9095 0.9095 0.9095 200 +0.03(+3.35%)
Dec 05, 2022 0.8800 0.8800 0.8800 0.8800 200 +0.06(+7.21%)
Dec 02, 2022 0.8208 0.8208 0.8208 0.8208 200 +0.06(+8.00%)
Dec 01, 2022 0.7600 0.7600 0.7600 0.7600 100 -0.04(-5.00%)
Nov 30, 2022 0.8500 0.8500 0.8000 0.8000 16,619 -0.05(-5.88%)
Nov 29, 2022 0.8500 0.8500 0.8500 0.8500 1,000 -0.03(-3.41%)
Nov 28, 2022 0.8800 0.8800 0.8800 0.8800 1,910 +0.00(+0.00%)
Nov 25, 2022 0.8800 0.8800 0.8800 0.8800 111 -0.02(-2.22%)
Nov 22, 2022 0.9000 51 -0.03(-3.23%)
Nov 18, 2022 0.9300 0 -0.05(-5.10%)
Nov 15, 2022 0.9800 0 +0.03(+3.16%)
Nov 11, 2022 0.9500 0 -0.05(-5.00%)
Nov 10, 2022 1.090 1.090 0.9800 1.000 2,774 +0.03(+3.09%)
Nov 09, 2022 0.9900 0.9900 0.9700 0.9700 137,000 -0.04(-3.96%)
Nov 07, 2022 1.010 118,962 -0.09(-8.18%)
Nov 04, 2022 1.040 1.100 1.028 1.100 7,900 +0.03(+2.80%)
Nov 03, 2022 1.070 1.090 1.070 1.070 27,600 -0.08(-6.96%)
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.