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 (%)
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%)
May 01, 2020 0.8142 0.8142 0.5801 0.6000 600 -0.18(-23.56%)
Apr 30, 2020 0.7849 0.7849 0.7849 0.7849 100 +0.18(+30.82%)
Apr 29, 2020 0.7500 0.7500 0.5800 0.6000 24,774 -0.10(-14.29%)
Apr 28, 2020 0.7000 0.7000 0.7000 0.7000 600 +0.00(+0.00%)
Apr 27, 2020 0.7500 0.7500 0.7000 0.7000 200 +0.10(+16.67%)
Apr 24, 2020 0.7500 0.7500 0.5900 0.6000 1,600 +0.00(+0.00%)
Apr 23, 2020 0.6000 0.6000 0.6000 0.6000 100 -0.11(-15.49%)
Apr 22, 2020 0.7200 0.7200 0.5000 0.7100 9,410 -0.04(-5.33%)
Apr 21, 2020 0.5200 0.7500 0.5200 0.7500 340 +0.15(+25.00%)
Apr 20, 2020 0.5900 0.6000 0.5900 0.6000 3,818 +0.00(+0.00%)
Apr 17, 2020 0.6000 0.6000 0.5600 0.6000 8,900 +0.00(+0.00%)
Apr 16, 2020 0.7400 0.7400 0.5600 0.6000 19,451 -0.05(-7.69%)
Apr 15, 2020 0.7400 0.7400 0.6500 0.6500 3,125 +0.05(+8.33%)
Apr 14, 2020 0.6000 0.6000 0.6000 0.6000 1,369 +0.00(+0.00%)
Apr 13, 2020 0.7000 0.7000 0.5500 0.6000 6,937 -0.10(-14.29%)
Apr 09, 2020 0.7000 0.7000 0.7000 0.7000 100 +0.10(+16.67%)
Apr 08, 2020 0.6000 0.6000 0.5850 0.6000 12,838 -0.14(-18.92%)
Apr 07, 2020 0.7400 0.7400 0.7400 0.7400 100 +0.06(+8.82%)
Apr 06, 2020 0.6933 0.6933 0.5100 0.6800 900 +0.08(+13.33%)
Apr 03, 2020 0.6000 0.6000 0.6000 0.6000 100 -0.09(-13.04%)
Apr 02, 2020 0.7642 0.8172 0.3750 0.6900 9,300 +0.11(+18.97%)
Apr 01, 2020 0.5501 0.5800 0.5300 0.5800 6,872 -0.07(-10.63%)
Mar 31, 2020 0.6000 0.6490 0.6000 0.6490 200 +0.05(+8.17%)
Mar 30, 2020 0.6490 0.6490 0.5501 0.6000 11,067 -0.05(-7.69%)
Mar 27, 2020 0.6500 0.6500 0.6500 0.6500 100 +0.00(+0.00%)
Mar 26, 2020 0.6400 0.6500 0.6400 0.6500 2,506 +0.00(+0.00%)
Mar 25, 2020 0.6510 0.6510 0.5100 0.6500 5,772 +0.00(+0.00%)
Mar 24, 2020 0.5300 0.6500 0.4760 0.6500 7,718 +0.12(+22.64%)
Mar 23, 2020 0.6500 0.6500 0.3450 0.5300 12,467 -0.12(-18.45%)
Mar 20, 2020 0.6499 0.6499 0.6499 0.6499 100 +0.01(+1.55%)
Mar 19, 2020 0.6400 0.6400 0.6400 0.6400 106 +0.04(+6.67%)
Mar 18, 2020 0.6360 0.6400 0.6000 0.6000 6,700 -0.04(-6.25%)
Mar 17, 2020 0.6400 0.6400 0.6000 0.6400 1,464 +0.00(+0.02%)
Mar 16, 2020 0.6000 0.6400 0.6000 0.6399 1,821 +0.05(+8.46%)
Mar 13, 2020 0.6500 0.6600 0.5443 0.5900 114,900 -0.02(-3.29%)
Mar 12, 2020 0.6000 0.6141 0.6000 0.6101 12,600 -0.04(-6.14%)
Mar 11, 2020 0.6450 0.6500 0.6400 0.6500 53,287 +0.00(+0.00%)
Mar 10, 2020 0.6500 0.6500 0.6400 0.6500 5,502 +0.00(+0.00%)
Mar 09, 2020 0.6100 0.7642 0.5850 0.6500 92,355 +0.01(+1.56%)
Mar 06, 2020 0.6400 0.6400 0.6000 0.6400 4,400 +0.00(+0.00%)
Mar 05, 2020 0.6050 0.6400 0.6000 0.6400 14,066 +0.03(+4.92%)
Mar 04, 2020 0.6000 0.6400 0.5750 0.6100 68,870 +0.01(+1.67%)
Mar 03, 2020 0.6000 0.6000 0.6000 0.6000 210 +0.00(+0.00%)
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.