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 (%)
Mar 30, 2022 1.950 5 +0.04(+2.09%)
Mar 29, 2022 1.910 1.910 1.910 1.910 110 +0.00(+0.00%)
Mar 28, 2022 1.990 2.000 1.910 1.910 1,150 -0.06(-3.05%)
Mar 25, 2022 1.970 1.970 1.970 1.970 200 +0.05(+2.60%)
Mar 24, 2022 1.920 1.920 1.920 1.920 350 -0.08(-4.00%)
Mar 22, 2022 2.000 0 +0.06(+3.09%)
Mar 21, 2022 1.940 1.940 1.940 1.940 625 +0.00(+0.00%)
Mar 18, 2022 1.940 1.940 1.940 1.940 310 -0.03(-1.52%)
Mar 17, 2022 1.970 1.970 1.970 1.970 100 +0.02(+1.03%)
Mar 14, 2022 1.950 0 +0.01(+0.52%)
Mar 10, 2022 1.940 0 +0.03(+1.57%)
Mar 09, 2022 1.910 1.910 1.910 1.910 101 -0.03(-1.55%)
Mar 02, 2022 1.940 0 -0.14(-6.73%)
Mar 01, 2022 2.000 2.080 1.950 2.080 500 -0.01(-0.48%)
Feb 25, 2022 2.090 0 +0.09(+4.50%)
Feb 24, 2022 1.980 2.050 1.900 2.000 14,050 -0.05(-2.44%)
Feb 23, 2022 2.050 2.050 2.050 2.050 8,676 +0.00(+0.00%)
Feb 22, 2022 2.050 2.050 2.050 2.050 100 -0.01(-0.49%)
Feb 14, 2022 2.060 0 -0.04(-1.90%)
Feb 11, 2022 2.100 2.100 2.100 2.100 250 +0.11(+5.53%)
Feb 04, 2022 1.990 0 -0.07(-3.40%)
Jan 31, 2022 2.060 0 +0.00(+0.00%)
Jan 28, 2022 2.060 2.060 2.060 2.060 3,000 -0.04(-1.90%)
Jan 27, 2022 2.100 2.100 2.100 2.100 200 +0.04(+1.94%)
Jan 26, 2022 2.080 2.080 2.000 2.060 12,710 +0.00(+0.00%)
Jan 24, 2022 2.060 0 -0.02(-0.96%)
Jan 20, 2022 2.080 0 -0.10(-4.59%)
Jan 19, 2022 2.060 2.180 2.060 2.180 952 +0.12(+5.83%)
Jan 18, 2022 2.060 2.060 2.060 2.060 900 -0.01(-0.48%)
Jan 12, 2022 2.070 0 +0.01(+0.49%)
Jan 11, 2022 2.060 2.060 2.060 2.060 700 +0.00(+0.00%)
Jan 10, 2022 2.060 2.060 2.060 2.060 7,958 +0.00(+0.00%)
Jan 07, 2022 2.060 2.060 2.060 2.060 500 -0.02(-0.96%)
Jan 06, 2022 2.060 2.080 2.060 2.080 3,000 +0.02(+0.97%)
Jan 05, 2022 2.150 2.150 2.060 2.060 1,500 +0.01(+0.49%)
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.