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 (%)
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.