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, 2021 1.630 1.640 1.600 1.630 3,300 +0.02(+1.24%)
Apr 29, 2021 1.530 1.650 1.520 1.610 2,930 +0.06(+3.87%)
Apr 28, 2021 1.585 1.600 1.500 1.550 12,611 -0.04(-2.52%)
Apr 27, 2021 1.600 1.600 1.590 1.590 1,879 -0.01(-0.63%)
Apr 26, 2021 1.600 1.615 1.590 1.600 16,009 -0.05(-3.03%)
Apr 23, 2021 1.630 1.650 1.600 1.650 1,500 -0.01(-0.30%)
Apr 21, 2021 1.655 1.655 1.655 0 +0.05(+3.44%)
Apr 20, 2021 1.645 1.650 1.600 1.600 10,400 +0.04(+2.56%)
Apr 19, 2021 1.630 1.650 1.560 1.560 5,202 -0.09(-5.45%)
Apr 16, 2021 1.740 1.740 1.650 1.650 1,100 -0.05(-2.65%)
Apr 15, 2021 1.700 1.850 1.650 1.695 118,499 +0.07(+4.63%)
Apr 14, 2021 1.750 1.760 1.620 1.620 78,130 -0.08(-4.71%)
Apr 13, 2021 1.700 1.700 1.700 1.700 4,600 -0.05(-2.86%)
Apr 12, 2021 1.780 1.785 1.660 1.750 93,141 +0.05(+2.94%)
Apr 09, 2021 1.690 1.720 1.675 1.700 20,500 -0.01(-0.58%)
Apr 08, 2021 1.850 1.850 1.700 1.710 9,571 -0.09(-5.00%)
Apr 07, 2021 1.800 1.850 1.800 1.800 6,858 +0.00(+0.00%)
Apr 06, 2021 1.800 1.800 1.750 1.800 29,522 +0.00(+0.00%)
Apr 05, 2021 1.800 1.860 1.750 1.800 905 +0.05(+2.86%)
Apr 01, 2021 1.675 1.750 1.620 1.750 21,000 +0.12(+7.36%)
Mar 31, 2021 1.655 1.655 1.620 1.630 10,529 +0.00(+0.31%)
Mar 30, 2021 1.675 1.675 1.600 1.625 8,104 -0.07(-4.13%)
Mar 29, 2021 1.700 1.700 1.630 1.695 4,153 +0.05(+2.73%)
Mar 26, 2021 1.610 1.670 1.560 1.650 229,400 +0.06(+3.77%)
Mar 25, 2021 1.650 1.695 1.550 1.590 6,530 -0.06(-3.64%)
Mar 24, 2021 1.860 1.860 1.650 1.650 3,402 -0.02(-1.32%)
Mar 23, 2021 1.750 1.850 1.620 1.672 34,601 -0.03(-1.65%)
Mar 22, 2021 1.590 1.700 1.590 1.700 8,346 +0.11(+7.26%)
Mar 19, 2021 1.580 1.658 1.550 1.585 1,400 +0.00(+0.06%)
Mar 18, 2021 1.560 1.658 1.550 1.584 62,048 -0.02(-1.00%)
Mar 17, 2021 1.600 1.631 1.600 1.600 1,325 +0.00(+0.00%)
Mar 16, 2021 1.600 1.715 1.600 1.600 330 -0.02(-1.36%)
Mar 15, 2021 1.850 1.850 1.540 1.622 6,301 -0.08(-4.59%)
Mar 12, 2021 1.660 1.700 1.660 1.700 1,100 +0.00(+0.00%)
Mar 11, 2021 1.700 1.700 1.700 31 +0.00(+0.00%)
Mar 10, 2021 1.584 1.853 1.584 1.700 4,955 +0.05(+3.03%)
Mar 09, 2021 1.640 1.750 1.584 1.650 40,311 +0.05(+3.12%)
Mar 08, 2021 1.610 1.610 1.510 1.600 32,362 +0.04(+2.56%)
Mar 05, 2021 1.600 1.600 1.550 1.560 5,100 -0.11(-6.59%)
Mar 04, 2021 1.680 1.736 1.512 1.670 19,239 -0.32(-16.08%)
Mar 03, 2021 1.990 1.990 1.990 30 +0.00(+0.00%)
Mar 02, 2021 1.810 2.370 1.700 1.990 26,523 +0.42(+27.08%)
Mar 01, 2021 1.550 1.620 1.494 1.566 2,500 +0.05(+3.03%)
Feb 26, 2021 1.484 1.600 1.484 1.520 4,800 +0.03(+2.01%)
Feb 25, 2021 1.673 1.750 1.480 1.490 6,404 -0.26(-14.86%)
Feb 24, 2021 1.618 1.750 1.510 1.750 2,160 -0.03(-1.69%)
Feb 23, 2021 1.500 1.780 1.500 1.780 1,218 +0.03(+1.71%)
Feb 22, 2021 1.725 1.990 1.725 1.750 1,237 +0.05(+2.94%)
Feb 19, 2021 1.528 1.775 1.470 1.700 14,300 +0.15(+9.32%)
Feb 18, 2021 1.690 1.690 1.470 1.555 11,558 -0.14(-8.16%)
Feb 17, 2021 1.693 1.693 1.693 10 +0.00(+0.00%)
Feb 16, 2021 1.930 2.100 1.550 1.693 18,242 -0.24(-12.27%)
Feb 12, 2021 1.600 1.930 1.600 1.930 10,800 +0.39(+25.65%)
Feb 11, 2021 1.595 1.600 1.502 1.536 2,629 -0.05(-3.40%)
Feb 10, 2021 1.590 1.590 1.590 1.590 685 +0.00(+0.00%)
Feb 09, 2021 1.660 1.694 1.420 1.590 10,306 -0.02(-1.24%)
Feb 08, 2021 1.900 1.917 1.610 1.610 3,431 -0.23(-12.50%)
Feb 05, 2021 1.790 1.840 1.750 1.840 900 +0.04(+2.22%)
Feb 04, 2021 1.440 1.930 1.440 1.800 3,790 -0.13(-6.74%)
Feb 03, 2021 1.470 2.000 1.470 1.930 53,551 +0.46(+31.29%)
Feb 02, 2021 1.470 1.470 1.470 1.470 6,513 +0.04(+2.51%)
Feb 01, 2021 1.434 1.434 1.434 1.434 202 +0.02(+1.70%)
Jan 29, 2021 1.450 1.450 1.370 1.410 4,800 -0.06(-4.08%)
Jan 28, 2021 1.470 1.470 1.470 1.470 700 +0.04(+2.80%)
Jan 27, 2021 1.470 1.470 1.430 1.430 12,010 -0.04(-2.72%)
Jan 26, 2021 1.400 1.470 1.400 1.470 4,051 +0.10(+7.30%)
Jan 22, 2021 1.370 1.370 1.370 0 -0.10(-6.80%)
Jan 21, 2021 1.470 1.470 1.470 1.470 580 +0.02(+1.20%)
Jan 20, 2021 1.452 1.452 1.452 4 +0.00(+0.00%)
Jan 19, 2021 1.452 1.452 1.452 1.452 132 +0.03(+2.07%)
Jan 15, 2021 1.417 1.423 1.417 1.423 900 -0.03(-1.86%)
Jan 14, 2021 1.408 1.470 1.340 1.450 7,305 +0.06(+4.32%)
Jan 13, 2021 1.390 1.395 1.330 1.390 6,756 +0.00(+0.00%)
Jan 12, 2021 1.400 1.425 1.390 1.390 5,453 -0.01(-0.71%)
Jan 11, 2021 1.420 1.435 1.400 1.400 9,785 -0.02(-1.41%)
Jan 07, 2021 1.420 1.420 1.420 0 +0.02(+1.79%)
Jan 06, 2021 1.445 1.445 1.340 1.395 3,113 -0.05(-3.79%)
Jan 05, 2021 1.463 1.463 1.450 1.450 2,010 -0.01(-0.68%)
Jan 04, 2021 1.470 1.470 1.427 1.460 2,800 +0.01(+0.97%)
Dec 31, 2020 1.446 1.446 1.446 43,223 -0.02(-1.63%)
Dec 30, 2020 1.580 1.580 1.464 1.470 43,223 -0.11(-7.08%)
Dec 29, 2020 1.580 1.582 1.580 1.582 500 +0.01(+0.44%)
Dec 28, 2020 1.570 1.600 1.550 1.575 1,507 -0.02(-0.94%)
Dec 24, 2020 1.450 1.590 1.450 1.590 9,100 +0.14(+9.66%)
Dec 22, 2020 1.450 1.450 1.450 0 -0.04(-2.68%)
Dec 21, 2020 1.400 1.590 1.400 1.490 133,819 -0.10(-6.29%)
Dec 18, 2020 1.570 1.590 1.570 1.590 200 +0.09(+6.00%)
Dec 17, 2020 1.580 1.590 1.440 1.500 19,992 +0.03(+2.04%)
Dec 16, 2020 1.459 1.550 1.385 1.470 27,312 -0.03(-2.00%)
Dec 15, 2020 1.400 2.690 1.290 1.500 152,919 +0.11(+7.91%)
Dec 14, 2020 1.220 1.390 1.195 1.390 31,073 +0.17(+13.93%)
Dec 11, 2020 1.220 1.220 1.220 1.220 100 +0.01(+1.24%)
Dec 10, 2020 1.205 1.205 1.205 1.205 100 +0.03(+2.12%)
Dec 09, 2020 1.200 1.200 1.130 1.180 8,436 -0.04(-3.28%)
Dec 08, 2020 1.230 1.230 1.220 1.220 2,100 -0.02(-1.61%)
Dec 07, 2020 1.230 1.240 1.230 1.240 800 +0.01(+0.81%)
Dec 04, 2020 1.234 1.234 1.230 1.230 1,700 +0.00(+0.01%)
Dec 03, 2020 1.225 1.230 1.225 1.230 1,160 +0.02(+2.07%)
Dec 02, 2020 1.210 1.230 1.200 1.205 3,900 -0.02(-1.63%)
Dec 01, 2020 1.260 1.260 1.225 1.225 12,663 -0.03(-2.51%)
Nov 30, 2020 1.280 1.280 1.250 1.256 1,808 -0.06(-4.30%)
Nov 27, 2020 1.313 1.313 1.313 1.313 1,000 +0.01(+1.00%)
Nov 25, 2020 1.260 1.300 1.260 1.300 1,000 +0.00(+0.00%)
Nov 24, 2020 1.300 1.300 1.275 1.300 18,104 +0.00(+0.00%)
Nov 23, 2020 1.300 1.300 1.300 23 +0.00(+0.00%)
Nov 20, 2020 1.210 1.300 1.210 1.300 11,100 +0.10(+8.33%)
Nov 19, 2020 1.270 1.320 1.000 1.200 226,803 -0.01(-0.83%)
Nov 18, 2020 1.270 1.310 1.120 1.210 22,928 -0.06(-4.72%)
Nov 17, 2020 1.220 1.300 1.210 1.270 21,087 -0.03(-2.31%)
Nov 16, 2020 1.300 1.300 1.300 1.300 15,375 -0.01(-0.76%)
Nov 13, 2020 1.210 1.310 1.210 1.310 1,000 +0.01(+0.77%)
Nov 12, 2020 1.320 1.320 1.200 1.300 20,507 +0.10(+8.33%)
Nov 11, 2020 1.265 1.300 1.200 1.200 214,071 -0.01(-0.83%)
Nov 10, 2020 1.320 1.330 1.205 1.210 25,053 -0.02(-1.63%)
Nov 09, 2020 1.330 1.330 1.180 1.230 8,488 -0.09(-6.82%)
Nov 06, 2020 1.480 1.480 1.300 1.320 9,400 +0.06(+5.01%)
Nov 05, 2020 1.300 1.500 1.257 1.257 49,924 -0.04(-3.30%)
Nov 04, 2020 1.295 1.300 1.290 1.300 4,817 +0.01(+0.77%)
Nov 03, 2020 1.300 1.300 1.250 1.290 6,305 -0.01(-0.77%)
Nov 02, 2020 1.300 1.300 1.270 1.300 1,151 +0.00(+0.00%)
Oct 30, 2020 1.250 1.300 1.240 1.300 1,800 +0.00(+0.00%)
Oct 29, 2020 1.280 1.300 1.280 1.300 2,350 +0.03(+2.36%)
Oct 28, 2020 1.300 1.300 1.270 1.270 10,709 -0.06(-4.51%)
Oct 26, 2020 1.330 1.330 1.330 0 -0.06(-4.32%)
Oct 23, 2020 1.400 1.500 1.390 1.390 1,700 +0.00(+0.00%)
Oct 22, 2020 1.500 1.500 1.320 1.390 12,331 +0.07(+5.30%)
Oct 21, 2020 1.420 1.420 1.250 1.320 46,101 -0.03(-2.22%)
Oct 20, 2020 1.320 1.350 1.300 1.350 12,931 +0.05(+3.85%)
Oct 19, 2020 1.350 1.350 1.300 1.300 34,677 +0.07(+5.69%)
Oct 16, 2020 1.300 1.350 1.130 1.230 84,700 -0.06(-4.65%)
Oct 14, 2020 1.290 1.290 1.290 0 +0.03(+2.38%)
Oct 13, 2020 1.260 1.340 1.250 1.260 2,100 -0.03(-2.33%)
Oct 12, 2020 1.320 1.320 1.290 1.290 874 +0.03(+2.38%)
Oct 09, 2020 1.380 1.380 1.260 1.260 3,000 -0.12(-8.70%)
Oct 08, 2020 1.330 1.380 1.270 1.380 2,589 +0.08(+6.15%)
Oct 07, 2020 1.250 1.330 1.250 1.300 57,163 +0.07(+5.69%)
Oct 06, 2020 1.270 1.270 1.100 1.230 6,267 -0.04(-3.15%)
Oct 05, 2020 1.240 1.270 1.240 1.270 5,057 +0.03(+2.42%)
Oct 01, 2020 1.240 1.240 1.240 0 +0.17(+15.89%)
Sep 30, 2020 1.155 1.155 1.070 1.070 3,963 -0.09(-7.76%)
Sep 29, 2020 1.300 1.300 1.140 1.160 2,600 -0.09(-7.20%)
Sep 28, 2020 1.250 1.260 1.190 1.250 32,200 +0.05(+4.17%)
Sep 25, 2020 1.260 1.260 1.200 1.200 1,900 -0.18(-13.04%)
Sep 24, 2020 1.380 1.380 1.380 11 +0.00(+0.00%)
Sep 23, 2020 1.380 1.380 1.300 1.380 6,162 -0.01(-0.72%)
Sep 22, 2020 1.440 1.440 1.200 1.390 4,741 +0.19(+15.83%)
Sep 21, 2020 1.250 1.440 1.170 1.200 22,401 +0.00(+0.00%)
Sep 18, 2020 1.097 1.390 1.097 1.200 86,200 +0.12(+11.11%)
Sep 17, 2020 0.9300 1.090 0.9300 1.080 79,260 +0.15(+16.13%)
Sep 16, 2020 0.8799 0.9500 0.8799 0.9300 7,515 +0.05(+5.69%)
Sep 14, 2020 0.8799 0.8799 0.8799 0 -0.00(-0.01%)
Sep 11, 2020 0.8800 0.8800 0.8800 0.8800 200 +0.00(+0.00%)
Sep 10, 2020 0.8800 0.8800 0.8800 0.8800 200 +0.09(+11.39%)
Sep 09, 2020 0.7800 0.8800 0.7800 0.7900 910 -0.02(-2.17%)
Sep 08, 2020 0.8500 0.8500 0.8074 0.8075 17,173 -0.04(-5.00%)
Sep 04, 2020 0.8000 0.8500 0.8000 0.8500 3,100 +0.09(+11.26%)
Sep 03, 2020 0.7600 0.7640 0.7600 0.7640 414 -0.04(-4.50%)
Sep 02, 2020 0.7800 0.8000 0.7700 0.8000 7,100 +0.02(+2.56%)
Sep 01, 2020 0.7800 0.7800 0.7800 15 +0.00(+0.00%)
Aug 31, 2020 0.7800 0.7800 0.7800 0.7800 325 +0.02(+2.63%)
Aug 27, 2020 0.7600 0.7600 0.7600 0 -0.02(-2.56%)
Aug 26, 2020 0.8000 0.8000 0.7800 0.7800 250 -0.04(-4.88%)
Aug 25, 2020 0.8200 0.8200 0.8200 0.8200 1,300 +0.00(+0.00%)
Aug 24, 2020 0.8899 0.8899 0.8200 0.8200 4,230 -0.08(-8.89%)
Aug 20, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 18, 2020 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 17, 2020 0.9000 0.9000 0.8430 0.9000 72,495 +0.00(+0.00%)
Aug 14, 2020 0.8501 0.9000 0.8499 0.9000 42,700 +0.00(+0.00%)
Aug 13, 2020 0.9500 0.9500 0.8500 0.9000 5,705 +0.05(+5.88%)
Aug 12, 2020 0.8180 0.9700 0.8000 0.8500 108,718 +0.03(+3.66%)
Aug 11, 2020 0.8200 0.8200 0.8200 0.8200 111 +0.00(+0.00%)
Aug 10, 2020 0.7500 0.8200 0.7500 0.8200 1,300 +0.00(+0.00%)
Aug 07, 2020 0.8200 0.8200 0.8200 0.8200 200 +0.00(+0.00%)
Aug 06, 2020 0.8200 0.8200 0.8200 0.8200 200 +0.01(+1.37%)
Aug 05, 2020 0.8089 0.8089 0.8089 0.8089 200 +0.03(+4.37%)
Aug 04, 2020 0.8500 0.8500 0.7750 0.7750 420 -0.03(-3.13%)
Aug 03, 2020 0.7000 0.8000 0.7000 0.8000 12,243 +0.02(+1.91%)
Jul 31, 2020 0.7850 0.7850 0.7850 0.7850 1,900 -0.01(-1.26%)
Jul 30, 2020 0.7950 0.7950 0.7950 0.7950 120 +0.00(+0.00%)
Jul 29, 2020 0.7000 0.7950 0.7000 0.7950 299 +0.10(+13.57%)
Jul 28, 2020 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
Jul 27, 2020 0.7500 0.7500 0.7000 0.7000 18,816 -0.05(-6.67%)
Jul 24, 2020 0.7900 0.8000 0.7500 0.7500 11,600 -0.04(-5.06%)
Jul 23, 2020 0.7900 0.7900 0.7900 0.7900 300 +0.00(+0.00%)
Jul 22, 2020 0.7900 0.7900 0.7900 0.7900 100 +0.00(+0.00%)
Jul 20, 2020 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Jul 17, 2020 0.7900 0.7900 0.7000 0.7900 30,900 +0.02(+2.60%)
Jul 16, 2020 0.6609 0.7700 0.6609 0.7700 1,463 -0.02(-2.53%)
Jul 15, 2020 0.7900 0.7900 0.7900 0.7900 250 +0.05(+6.76%)
Jul 14, 2020 0.6604 0.7400 0.6604 0.7400 1,634 -0.03(-3.77%)
Jul 13, 2020 0.6604 0.7690 0.6604 0.7690 417 -0.02(-2.53%)
Jul 10, 2020 0.7900 0.7900 0.7690 0.7890 400 +0.04(+5.20%)
Jul 09, 2020 0.7200 0.7900 0.7200 0.7500 8,705 +0.03(+4.17%)
Jul 01, 2020 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Jun 30, 2020 0.7000 0.7000 0.7000 0.7000 523 -0.05(-6.54%)
Jun 29, 2020 0.7490 0.7490 0.7490 0.7490 2,000 +0.00(+0.00%)
Jun 26, 2020 0.7490 0.7490 0.7490 25 +0.00(+0.00%)
Jun 25, 2020 0.7200 0.7490 0.7100 0.7490 4,000 +0.00(+0.00%)
Jun 23, 2020 0.7490 0.7490 0.7490 0 -0.00(-0.13%)
Jun 22, 2020 0.7500 0.7500 0.7500 15 +0.00(+0.00%)
Jun 19, 2020 0.7500 0.7500 0.7500 0.7500 200 +0.00(+0.00%)
Jun 18, 2020 0.7500 0.7500 0.7500 0.7500 200 +0.08(+11.92%)
Jun 17, 2020 0.7960 0.7999 0.6701 0.6701 1,272 -0.03(-4.27%)
Jun 16, 2020 0.7960 0.7960 0.6600 0.7000 13,224 +0.00(+0.00%)
Jun 15, 2020 0.7900 0.7900 0.7000 0.7000 1,101 -0.06(-8.14%)
Jun 12, 2020 0.7900 0.7900 0.6800 0.7620 700 -0.03(-3.54%)
Jun 11, 2020 0.7000 0.7900 0.7000 0.7900 5,100 +0.09(+12.86%)
Jun 10, 2020 0.7000 0.7000 0.7000 3 +0.00(+0.00%)
Jun 09, 2020 0.7000 0.7000 0.7000 0.7000 5,027 +0.00(+0.00%)
Jun 08, 2020 0.7930 0.7930 0.7000 0.7000 2,204 -0.03(-4.31%)
Jun 05, 2020 0.7100 0.7932 0.7000 0.7315 2,000 +0.00(+0.21%)
Jun 04, 2020 0.7000 0.7300 0.7000 0.7300 1,360 -0.02(-2.67%)
Jun 03, 2020 0.7500 0.7500 0.7500 0.7500 710 +0.00(+0.54%)
Jun 02, 2020 0.6700 0.7460 0.6700 0.7460 1,215 -0.00(-0.53%)
Jun 01, 2020 0.7500 0.7500 0.7500 0.7500 200 +0.04(+5.63%)
May 29, 2020 0.7500 0.7500 0.7000 0.7100 5,100 -0.04(-5.33%)
May 28, 2020 0.7000 0.7500 0.6350 0.7500 23,389 -0.04(-5.54%)
May 27, 2020 0.7940 0.7940 0.7940 0.7940 102 -0.01(-0.75%)
May 26, 2020 0.8000 0.8000 0.8000 0.8000 231 +0.01(+0.76%)
May 22, 2020 0.6900 0.8000 0.6900 0.7940 1,200 -0.00(-0.03%)
May 21, 2020 0.7942 0.7942 0.7942 0.7942 200 -0.00(-0.41%)
May 20, 2020 0.7975 0.7975 0.7975 0.7975 100 +0.00(+0.00%)
May 19, 2020 0.7975 0.7975 0.7975 0.7975 100 +0.00(+0.00%)
May 18, 2020 0.6600 0.7975 0.6600 0.7975 1,154 +0.00(+0.00%)
May 15, 2020 0.6500 0.7975 0.6500 0.7975 45,100 +0.00(+0.16%)
May 14, 2020 0.7962 0.7962 0.7962 0.7962 2,000 -0.00(-0.09%)
May 13, 2020 0.7500 0.7969 0.7500 0.7969 400 +0.06(+7.69%)
May 12, 2020 0.6750 0.7400 0.6500 0.7400 12,900 +0.04(+5.71%)
May 11, 2020 0.7000 0.7000 0.7000 0.7000 202 +0.00(+0.00%)
May 08, 2020 0.7000 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
May 07, 2020 0.7000 0.7000 0.7000 0.7000 100 +0.00(+0.00%)
May 06, 2020 0.7500 0.8039 0.6700 0.7000 15,400 +0.00(+0.00%)
May 05, 2020 0.7000 0.8142 0.6800 0.7000 163,379 +0.00(+0.00%)
May 04, 2020 0.8142 0.8142 0.5801 0.7000 440 +0.10(+16.67%)
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.