Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Acceptance Corp (OP: FACO )

3.480 +0.040 (+1.16%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 20, 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%)
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.