Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.