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 UNCHANGED
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 (%)
Dec 31, 2018 1.120 1.120 1.040 1.040 27,100 +0.00(+0.00%)
Dec 28, 2018 1.050 1.050 1.030 1.040 2,100 -0.01(-0.95%)
Dec 27, 2018 1.050 1.050 1.050 30 +0.00(+0.00%)
Dec 26, 2018 1.040 1.050 1.040 1.050 3,196 +0.00(+0.00%)
Dec 24, 2018 1.040 1.050 1.030 1.050 900 +0.01(+0.96%)
Dec 21, 2018 1.050 1.060 1.040 1.040 33,600 -0.02(-1.89%)
Dec 20, 2018 1.070 1.070 1.050 1.060 11,656 -0.01(-0.93%)
Dec 19, 2018 1.100 1.100 1.070 1.070 3,760 -0.05(-4.46%)
Dec 18, 2018 1.120 1.120 1.120 0 +0.00(+0.00%)
Dec 17, 2018 1.130 1.130 1.120 1.120 700 -0.02(-1.75%)
Dec 14, 2018 1.150 1.150 1.050 1.140 96,400 +0.03(+2.70%)
Dec 13, 2018 1.120 1.140 1.110 1.110 5,900 -0.01(-0.89%)
Dec 12, 2018 1.140 1.140 1.120 1.120 680 -0.02(-1.75%)
Dec 11, 2018 1.140 1.140 1.120 1.140 2,224 +0.02(+1.79%)
Dec 10, 2018 1.130 1.130 1.120 1.120 410 -0.02(-1.75%)
Dec 06, 2018 1.140 1.140 1.140 0 -0.01(-0.87%)
Dec 04, 2018 1.140 1.150 1.140 1.150 200 +0.00(+0.00%)
Dec 03, 2018 1.150 1.150 1.150 1.150 100 +0.01(+0.88%)
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%)
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.