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 (%)
Apr 30, 2019 1.190 1.200 1.190 1.200 1,300 -0.05(-4.00%)
Apr 29, 2019 1.200 1.250 1.200 1.250 692 -0.05(-3.85%)
Apr 26, 2019 1.300 1.300 1.300 1.300 200 +0.13(+11.11%)
Apr 25, 2019 1.150 1.170 1.150 1.170 10,100 +0.02(+1.74%)
Apr 24, 2019 1.250 1.250 1.150 1.150 9,800 -0.02(-1.71%)
Apr 23, 2019 1.180 1.250 1.170 1.170 35,941 -0.08(-6.40%)
Apr 22, 2019 1.200 1.250 1.200 1.250 5,000 +0.00(+0.00%)
Apr 18, 2019 1.250 1.250 1.180 1.250 7,900 +0.00(+0.00%)
Apr 17, 2019 1.200 1.250 1.180 1.250 1,900 +0.04(+3.31%)
Apr 16, 2019 1.210 1.210 1.210 1.210 2,500 -0.04(-3.20%)
Apr 15, 2019 1.250 1.250 1.250 1.250 290 +0.00(+0.00%)
Apr 12, 2019 1.200 1.370 1.200 1.250 10,900 +0.00(+0.00%)
Apr 11, 2019 1.250 1.250 1.250 1.250 5,715 +0.00(+0.00%)
Apr 10, 2019 1.202 1.250 1.200 1.250 2,930 +0.03(+2.46%)
Apr 09, 2019 1.250 1.250 1.220 1.220 8,100 -0.03(-2.01%)
Apr 08, 2019 1.190 1.250 1.180 1.245 27,489 -0.00(-0.40%)
Apr 05, 2019 1.300 1.300 1.250 1.250 30,000 -0.02(-1.57%)
Apr 04, 2019 1.230 1.350 1.200 1.270 90,775 +0.04(+3.25%)
Apr 03, 2019 1.230 1.230 1.230 1.230 220 -0.01(-0.81%)
Apr 02, 2019 1.240 1.240 1.240 1.240 1,955 -0.01(-0.80%)
Mar 29, 2019 1.250 1.250 1.250 0 +0.02(+1.54%)
Mar 28, 2019 1.260 1.260 1.231 1.231 2,630 -0.12(-8.81%)
Mar 27, 2019 1.350 1.350 1.350 1.350 200 +0.12(+9.76%)
Mar 25, 2019 1.230 1.230 1.230 0 -0.12(-8.89%)
Mar 22, 2019 1.350 1.350 1.350 1.350 1,000 +0.05(+3.85%)
Mar 21, 2019 1.250 1.350 1.250 1.300 4,100 +0.05(+4.00%)
Mar 19, 2019 1.250 1.250 1.250 0 -0.05(-3.85%)
Mar 18, 2019 1.245 1.300 1.240 1.300 16,025 -0.02(-1.52%)
Mar 14, 2019 1.320 1.320 1.320 0 +0.00(+0.00%)
Mar 12, 2019 1.320 1.320 1.320 0 +0.02(+1.54%)
Mar 11, 2019 1.300 1.300 1.240 1.300 2,861 +0.07(+5.69%)
Mar 08, 2019 1.280 1.300 1.230 1.230 33,800 -0.05(-3.91%)
Mar 07, 2019 1.300 1.500 1.160 1.280 129,970 +0.00(+0.00%)
Mar 06, 2019 1.300 1.350 1.280 1.280 578 -0.02(-1.54%)
Mar 05, 2019 1.320 1.320 1.300 1.300 5,202 -0.02(-1.52%)
Mar 04, 2019 1.310 1.320 1.300 1.320 3,252 +0.11(+9.09%)
Mar 01, 2019 1.210 1.210 1.210 20 +0.00(+0.00%)
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%)
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%)
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%)
Sep 04, 2018 1.170 1.170 1.170 1.170 2,000 +0.00(+0.00%)
Aug 31, 2018 1.170 1.170 1.170 0 +0.00(+0.00%)
Aug 30, 2018 1.160 1.180 1.140 1.170 36,685 -0.01(-0.85%)
Aug 29, 2018 1.165 1.180 1.150 1.180 421 +0.00(+0.00%)
Aug 28, 2018 1.165 1.180 1.165 1.180 1,500 +0.00(+0.00%)
Aug 27, 2018 1.170 1.180 1.160 1.180 3,536 +0.01(+0.85%)
Aug 24, 2018 1.160 1.170 1.130 1.170 11,900 -0.01(-0.85%)
Aug 23, 2018 1.190 1.190 1.160 1.180 185,525 +0.03(+2.61%)
Aug 22, 2018 1.180 1.180 1.150 1.150 53,560 -0.03(-2.54%)
Aug 21, 2018 1.180 1.190 1.180 1.180 3,935 +0.02(+1.72%)
Aug 20, 2018 1.190 1.190 1.160 1.160 3,905 -0.03(-2.52%)
Aug 17, 2018 1.190 1.190 1.190 1.190 6,000 +0.03(+2.59%)
Aug 16, 2018 1.190 1.190 1.160 1.160 5,858 -0.04(-3.33%)
Aug 15, 2018 1.180 1.200 1.180 1.200 731 +0.01(+0.84%)
Aug 14, 2018 1.190 1.190 1.180 1.190 42,000 +0.00(+0.00%)
Aug 13, 2018 1.165 1.190 1.160 1.190 292,718 +0.02(+1.71%)
Aug 10, 2018 1.170 1.190 1.150 1.170 18,700 -0.02(-1.68%)
Aug 09, 2018 1.150 1.190 1.150 1.190 122,176 +0.04(+3.48%)
Aug 08, 2018 1.150 1.200 1.130 1.150 158,519 +0.03(+2.68%)
Aug 07, 2018 1.120 1.120 1.120 1.120 2,441 -0.02(-1.41%)
Aug 06, 2018 1.136 1.136 1.136 1.136 111 -0.01(-1.22%)
Aug 03, 2018 1.125 1.150 1.120 1.150 16,200 +0.05(+4.55%)
Aug 02, 2018 1.120 1.120 1.100 1.100 1,125 +0.00(+0.00%)
Aug 01, 2018 1.100 1.100 1.100 1.100 725 -0.02(-1.79%)
Jul 31, 2018 1.100 1.120 1.100 1.120 2,270 -0.03(-2.61%)
Jul 30, 2018 1.100 1.150 1.090 1.150 7,296 +0.00(+0.26%)
Jul 27, 2018 1.150 1.230 1.110 1.147 164,300 +0.04(+3.33%)
Jul 26, 2018 1.110 1.110 1.110 1.110 2,006 -0.02(-1.77%)
Jul 25, 2018 1.130 1.130 1.130 1.130 3,503 -0.02(-1.74%)
Jul 23, 2018 1.150 1.150 1.150 0 +0.01(+0.88%)
Jul 20, 2018 1.150 1.150 1.140 1.140 551 +0.02(+1.79%)
Jul 19, 2018 1.120 1.190 1.120 1.120 19,034 +0.02(+1.82%)
Jul 18, 2018 1.120 1.120 1.100 1.100 11,452 -0.01(-0.90%)
Jul 17, 2018 1.143 1.146 1.110 1.110 16,576 -0.09(-7.50%)
Jul 13, 2018 1.200 1.200 1.200 6 +0.05(+4.35%)
Jul 12, 2018 1.150 1.158 1.110 1.150 2,885 -0.02(-1.71%)
Jul 11, 2018 1.140 1.170 1.140 1.170 3,209 +0.04(+3.54%)
Jul 10, 2018 1.130 1.130 1.130 1.130 1,400 +0.02(+1.80%)
Jul 09, 2018 1.110 1.110 1.110 1.110 100 -0.02(-1.77%)
Jul 06, 2018 1.130 1.130 1.130 1.130 1,022 +0.00(+0.00%)
Jul 05, 2018 1.130 1.130 1.130 1.130 1,253 -0.06(-5.04%)
Jul 03, 2018 1.190 1.190 1.190 0 +0.05(+4.39%)
Jun 29, 2018 1.140 1.140 1.140 0 +0.02(+1.79%)
Jun 28, 2018 1.100 1.150 1.090 1.120 48,151 +0.02(+1.82%)
Jun 26, 2018 1.100 1.100 1.100 0 -0.02(-1.79%)
Jun 25, 2018 1.100 1.120 1.100 1.120 29,601 +0.03(+2.75%)
Jun 22, 2018 1.115 1.120 1.090 1.090 12,322 -0.02(-1.80%)
Jun 21, 2018 1.100 1.110 1.090 1.110 20,400 -0.09(-7.50%)
Jun 20, 2018 1.135 1.200 1.135 1.200 2,700 -0.02(-1.64%)
Jun 19, 2018 1.140 1.220 1.076 1.220 3,575 +0.00(+0.00%)
Jun 18, 2018 1.055 1.220 1.030 1.220 6,251 +0.17(+16.19%)
Jun 15, 2018 1.058 1.058 1.050 1.050 16,351 -0.01(-1.41%)
Jun 14, 2018 1.065 1.065 1.065 1.065 1,584 +0.01(+1.43%)
Jun 13, 2018 1.080 1.090 1.050 1.050 1,289 -0.03(-2.78%)
Jun 12, 2018 1.080 1.080 1.080 1.080 900 +0.04(+3.85%)
Jun 08, 2018 1.040 1.040 1.040 16 -0.01(-0.95%)
Jun 07, 2018 1.063 1.063 1.040 1.050 39,288 -0.03(-2.78%)
Jun 06, 2018 1.080 1.080 1.080 1.080 1,050 -0.01(-0.92%)
Jun 05, 2018 1.090 1.090 1.090 1.090 2,036 +0.01(+0.46%)
Jun 04, 2018 1.080 1.085 1.080 1.085 643 -0.01(-0.46%)
Jun 01, 2018 1.090 1.090 1.090 1.090 726 +0.01(+0.93%)
May 31, 2018 1.070 1.090 1.070 1.080 59,837 +0.02(+1.89%)
May 29, 2018 1.060 1.060 1.060 0 -0.03(-2.75%)
May 25, 2018 1.090 1.090 1.090 0 +0.02(+1.87%)
May 24, 2018 1.065 1.070 1.065 1.070 1,787 +0.02(+1.90%)
May 23, 2018 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
May 22, 2018 1.061 1.070 1.040 1.050 16,364 -0.01(-0.94%)
May 21, 2018 1.060 1.060 1.060 1.060 1,322 +0.00(+0.00%)
May 18, 2018 0.9952 1.070 0.9952 1.060 13,913 +0.06(+6.00%)
May 17, 2018 1.010 1.010 1.000 1.000 6,912 +0.00(+0.00%)
May 16, 2018 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
May 15, 2018 1.000 1.020 0.9500 1.000 23,815 -0.04(-3.85%)
May 14, 2018 1.050 1.050 0.9900 1.040 13,522 +0.07(+7.00%)
May 11, 2018 1.050 1.050 0.9720 0.9720 1,162 -0.03(-2.80%)
May 10, 2018 1.010 1.010 0.9600 1.000 62,708 -0.01(-0.99%)
May 09, 2018 0.9246 1.170 0.9246 1.010 76,975 +0.12(+13.10%)
May 08, 2018 0.8400 0.8930 0.8400 0.8930 5,687 +0.04(+5.06%)
May 07, 2018 0.8300 0.9246 0.8300 0.8500 6,303 +0.02(+2.41%)
May 04, 2018 0.8300 0.8800 0.8300 0.8300 10,514 -0.00(-0.48%)
May 03, 2018 0.8400 0.8800 0.8300 0.8340 423,347 -0.01(-0.71%)
May 02, 2018 0.8380 0.8400 0.8253 0.8400 126,816 +0.02(+2.44%)
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.