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 (%)
Nov 30, 2018 1.150 1.150 1.130 1.140 4,900 +0.00(+0.00%)
Nov 29, 2018 1.140 1.150 1.135 1.140 85,200 -0.01(-0.87%)
Nov 28, 2018 1.140 1.150 1.135 1.150 600 +0.01(+0.88%)
Nov 27, 2018 1.140 1.140 1.130 1.140 110,000 +0.05(+4.59%)
Nov 26, 2018 1.100 1.100 1.060 1.090 8,940 -0.01(-0.91%)
Nov 21, 2018 1.100 1.100 1.100 0 -0.03(-2.65%)
Nov 20, 2018 1.135 1.140 1.100 1.130 30,891 +0.00(+0.00%)
Nov 19, 2018 1.130 1.130 1.130 1.130 1,307 -0.01(-0.88%)
Nov 16, 2018 1.140 1.150 1.140 1.140 40,200 +0.00(+0.00%)
Nov 15, 2018 1.140 1.140 1.140 1.140 14,735 +0.00(+0.00%)
Nov 14, 2018 1.140 1.140 1.140 1.140 101,700 -0.01(-0.87%)
Nov 13, 2018 1.140 1.150 1.140 1.150 4,001 +0.00(+0.00%)
Nov 12, 2018 1.150 1.150 1.140 1.150 228,068 +0.00(+0.00%)
Nov 09, 2018 1.150 1.150 1.150 1.150 100 +0.00(+0.00%)
Nov 08, 2018 1.150 1.190 1.140 1.150 399,048 +0.00(+0.00%)
Nov 07, 2018 1.130 1.150 1.130 1.150 10,700 +0.01(+0.88%)
Nov 06, 2018 1.147 1.200 1.140 1.140 3,319 -0.01(-0.87%)
Nov 05, 2018 1.090 1.150 1.040 1.150 305,078 +0.06(+5.50%)
Nov 02, 2018 1.100 1.150 1.090 1.090 183,400 -0.01(-0.91%)
Nov 01, 2018 1.140 1.140 1.100 1.100 315,588 -0.05(-4.35%)
Oct 31, 2018 1.140 1.150 1.020 1.150 174,375 +0.00(+0.00%)
Oct 30, 2018 1.150 1.160 1.130 1.150 14,915 -0.01(-0.86%)
Oct 29, 2018 1.150 1.160 1.150 1.160 3,000 +0.01(+0.87%)
Oct 26, 2018 1.150 1.150 1.140 1.150 2,500 -0.01(-0.86%)
Oct 25, 2018 1.160 1.160 1.160 6 +0.00(+0.00%)
Oct 24, 2018 1.160 1.200 1.133 1.160 5,677 +0.00(+0.00%)
Oct 23, 2018 1.160 1.160 1.160 48 +0.00(+0.00%)
Oct 22, 2018 1.140 1.160 1.140 1.160 31,504 +0.03(+2.65%)
Oct 19, 2018 1.170 1.170 1.130 1.130 4,100 -0.04(-3.34%)
Oct 18, 2018 1.170 1.170 1.169 1.169 304 -0.00(-0.09%)
Oct 17, 2018 1.170 1.170 1.140 1.170 3,300 +0.00(+0.00%)
Oct 16, 2018 1.160 1.170 1.160 1.170 56,500 +0.01(+0.86%)
Oct 12, 2018 1.160 1.160 1.160 0 +0.01(+0.87%)
Oct 11, 2018 1.150 1.150 1.130 1.150 650 -0.01(-0.43%)
Oct 10, 2018 1.150 1.160 1.150 1.155 3,598 -0.00(-0.43%)
Oct 09, 2018 1.160 1.160 1.160 5 +0.00(+0.00%)
Oct 08, 2018 1.135 1.160 1.110 1.160 12,805 +0.05(+4.50%)
Oct 05, 2018 1.140 1.140 1.110 1.110 2,000 -0.04(-3.48%)
Oct 04, 2018 1.150 1.150 1.150 80 +0.00(+0.00%)
Oct 03, 2018 1.150 1.150 1.150 7 +0.00(+0.00%)
Oct 02, 2018 1.150 1.150 1.150 10 +0.00(+0.00%)
Oct 01, 2018 1.150 1.150 1.150 1.150 5,005 -0.00(-0.17%)
Sep 28, 2018 1.160 1.160 1.152 1.152 1,000 +0.00(+0.17%)
Sep 27, 2018 1.140 1.170 1.140 1.150 21,401 -0.01(-0.86%)
Sep 26, 2018 1.140 1.160 1.140 1.160 1,113 +0.02(+1.75%)
Sep 25, 2018 1.146 1.150 1.140 1.140 31,700 -0.00(-0.35%)
Sep 24, 2018 1.140 1.144 1.140 1.144 409 -0.02(-1.38%)
Sep 21, 2018 1.160 1.160 1.040 1.160 19,200 +0.00(+0.00%)
Sep 20, 2018 1.150 1.160 1.150 1.160 729 -0.01(-0.85%)
Sep 19, 2018 1.170 1.170 1.155 1.170 4,500 +0.02(+1.74%)
Sep 18, 2018 1.150 1.150 1.120 1.150 195,800 +0.01(+0.88%)
Sep 17, 2018 1.140 1.140 1.140 1.140 3,450 -0.03(-2.56%)
Sep 14, 2018 1.170 1.170 1.170 1.170 2,800 -0.02(-1.68%)
Sep 13, 2018 1.150 1.200 1.150 1.190 19,880 +0.04(+3.48%)
Sep 12, 2018 1.150 1.150 1.150 1.150 6,100 +0.00(+0.00%)
Sep 11, 2018 1.140 1.150 1.140 1.150 427 +0.02(+1.77%)
Sep 10, 2018 1.150 1.150 1.130 1.130 3,205 -0.05(-4.24%)
Sep 07, 2018 1.160 1.180 1.130 1.180 18,800 +0.02(+1.72%)
Sep 06, 2018 1.160 1.160 1.130 1.160 4,050 +0.02(+1.75%)
Sep 05, 2018 1.156 1.160 1.135 1.140 61,000 -0.03(-2.56%)
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.