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 UNCHANGED
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 (%)
Jun 30, 2022 1.670 0 +0.00(+0.00%)
Jun 28, 2022 1.670 0 +0.06(+3.73%)
Jun 27, 2022 1.610 1.610 1.610 1.610 158 -0.06(-3.59%)
Jun 24, 2022 1.670 1.670 1.670 1.670 100 +0.04(+2.45%)
Jun 22, 2022 1.630 0 +0.01(+0.62%)
Jun 21, 2022 1.620 1.620 1.620 1.620 3,000 -0.06(-3.57%)
Jun 17, 2022 1.610 1.680 1.610 1.680 400 -0.01(-0.59%)
Jun 16, 2022 1.620 1.690 1.620 1.690 3,100 -0.01(-0.59%)
Jun 15, 2022 1.620 1.750 1.620 1.700 24,579 +0.08(+4.94%)
Jun 13, 2022 1.620 0 -0.01(-0.61%)
Jun 10, 2022 1.630 1.630 1.630 1.630 5,000 -0.01(-0.61%)
Jun 08, 2022 1.640 0 -0.01(-0.61%)
Jun 07, 2022 1.680 1.680 1.650 1.650 900 -0.09(-5.17%)
Jun 02, 2022 1.740 100 +0.15(+9.43%)
Jun 01, 2022 1.660 1.660 1.590 1.590 6,703 -0.09(-5.36%)
May 31, 2022 1.680 1.680 1.680 1.680 100 +0.05(+3.07%)
May 26, 2022 1.630 0 +0.00(+0.00%)
May 25, 2022 1.630 1.630 1.630 1.630 5,375 -0.17(-9.44%)
May 23, 2022 1.800 0 +0.05(+2.86%)
May 16, 2022 1.750 0 -0.01(-0.57%)
May 13, 2022 1.760 1.760 1.760 1.760 500 -0.12(-6.38%)
May 12, 2022 1.750 1.880 1.750 1.880 300 +0.14(+8.05%)
May 10, 2022 1.740 40 +0.10(+6.10%)
May 09, 2022 1.690 1.690 1.640 1.640 2,116 -0.28(-14.58%)
May 04, 2022 1.920 0 +0.00(+0.00%)
May 03, 2022 1.800 1.920 1.800 1.920 1,200 +0.13(+7.26%)
May 02, 2022 1.850 1.850 1.790 1.790 538 -0.07(-3.76%)
Apr 29, 2022 1.890 1.890 1.860 1.860 499 -0.06(-3.12%)
Apr 28, 2022 1.910 1.920 1.910 1.920 1,000 +0.07(+3.78%)
Apr 27, 2022 1.890 1.890 1.800 1.850 5,100 -0.07(-3.65%)
Apr 26, 2022 1.800 1.920 1.800 1.920 934 +0.00(+0.00%)
Apr 25, 2022 1.872 1.920 1.800 1.920 325 +0.03(+1.59%)
Apr 22, 2022 1.890 1.890 1.890 1.890 197 +0.09(+5.00%)
Apr 21, 2022 1.800 1.800 1.800 1.800 12,380 +0.02(+1.12%)
Apr 19, 2022 1.780 2 -0.13(-6.81%)
Apr 14, 2022 1.910 0 +0.05(+2.69%)
Apr 07, 2022 1.860 90 -0.01(-0.53%)
Apr 06, 2022 1.920 1.920 1.870 1.870 541 -0.03(-1.58%)
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.