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 (%)
Feb 28, 2019 1.240 1.240 1.200 1.210 1,093 -0.10(-7.63%)
Feb 27, 2019 1.310 1.310 1.310 1.310 118 +0.01(+0.77%)
Feb 25, 2019 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 22, 2019 1.250 1.310 1.250 1.300 7,200 +0.07(+5.69%)
Feb 21, 2019 1.220 1.230 1.200 1.230 2,371 -0.01(-0.81%)
Feb 20, 2019 1.280 1.280 1.170 1.240 3,771 -0.05(-3.88%)
Feb 19, 2019 1.290 1.290 1.290 52 +0.00(+0.00%)
Feb 15, 2019 1.300 1.310 1.290 1.290 1,400 +0.03(+2.46%)
Feb 14, 2019 1.259 1.259 1.259 1.259 172 -0.04(-3.15%)
Feb 13, 2019 1.320 1.320 1.300 1.300 8,300 +0.06(+4.84%)
Feb 12, 2019 1.250 1.250 1.160 1.240 8,100 -0.01(-0.80%)
Feb 11, 2019 1.265 1.320 1.250 1.250 928 -0.08(-6.02%)
Feb 08, 2019 1.190 1.330 1.130 1.330 6,800 +0.03(+2.31%)
Feb 07, 2019 1.180 1.430 1.180 1.300 13,128 +0.12(+10.17%)
Feb 06, 2019 1.160 1.180 1.160 1.180 1,055 +0.02(+1.72%)
Feb 05, 2019 1.180 1.180 1.160 1.160 2,657 +0.00(+0.00%)
Feb 04, 2019 1.150 1.160 1.140 1.160 23,532 +0.06(+5.45%)
Feb 01, 2019 1.140 1.140 1.090 1.100 87,300 -0.03(-2.65%)
Jan 31, 2019 1.130 1.130 1.130 1.130 241 +0.00(+0.00%)
Jan 30, 2019 1.120 1.150 1.120 1.130 44,820 -0.01(-0.88%)
Jan 28, 2019 1.140 1.140 1.140 0 +0.00(+0.00%)
Jan 25, 2019 1.135 1.140 1.120 1.140 1,000 +0.00(+0.00%)
Jan 24, 2019 1.110 1.140 1.110 1.140 15,160 +0.07(+6.54%)
Jan 23, 2019 1.090 1.110 1.070 1.070 2,189 -0.04(-3.60%)
Jan 22, 2019 1.090 1.110 1.075 1.110 10,900 +0.01(+0.95%)
Jan 18, 2019 1.095 1.099 1.095 1.099 2,100 -0.01(-0.95%)
Jan 17, 2019 1.110 1.110 1.110 1.110 201 +0.00(+0.00%)
Jan 16, 2019 1.095 1.110 1.095 1.110 1,600 +0.03(+3.16%)
Jan 15, 2019 1.100 1.110 1.070 1.076 2,000 -0.03(-3.06%)
Jan 14, 2019 1.110 1.110 1.090 1.110 980 +0.00(+0.00%)
Jan 11, 2019 1.020 1.110 1.020 1.110 48,900 +0.06(+5.71%)
Jan 10, 2019 1.100 1.100 1.050 1.050 20,300 +0.02(+1.94%)
Jan 09, 2019 1.030 1.030 1.030 5 +0.00(+0.00%)
Jan 08, 2019 1.040 1.100 1.030 1.030 9,691 -0.01(-0.96%)
Jan 07, 2019 1.035 1.045 1.020 1.040 10,000 +0.00(+0.00%)
Jan 04, 2019 1.030 1.040 1.020 1.040 15,200 +0.01(+0.97%)
Jan 02, 2019 1.030 1.030 1.030 0 -0.01(-0.96%)
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%)
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.