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 +0.110 (+2.85%)
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 (%)
Jul 31, 2023 0.8650 0.8650 0.8650 0.8650 200 +0.00(+0.45%)
Jul 24, 2023 0.8611 0 +0.00(+0.07%)
Jul 19, 2023 0.8605 0 +0.00(+0.06%)
Jul 17, 2023 0.8600 0 -0.12(-12.20%)
Jul 13, 2023 0.9795 150 +0.10(+11.31%)
Jul 11, 2023 0.8800 0 +0.03(+3.47%)
Jul 10, 2023 0.8625 0.8625 0.8505 0.8505 5,000 -0.18(-17.43%)
Jun 29, 2023 1.030 0 +0.10(+10.75%)
Jun 28, 2023 0.9300 0.9300 0.9300 0.9300 2,100 +0.04(+4.49%)
Jun 26, 2023 0.8900 0 +0.03(+3.49%)
Jun 22, 2023 0.8600 0 +0.00(+0.00%)
Jun 20, 2023 0.8600 0 -0.05(-5.49%)
Jun 16, 2023 1.010 1.010 0.9100 0.9100 4,400 -0.16(-14.95%)
Jun 15, 2023 1.070 1.070 1.070 1.070 200 -0.02(-1.83%)
Jun 13, 2023 1.090 0 +0.04(+3.81%)
Jun 12, 2023 1.050 1.050 1.050 1.050 1,700 +0.00(+0.00%)
Jun 09, 2023 1.050 1.050 1.050 1.050 1,400 -0.09(-7.89%)
Jun 08, 2023 1.060 1.140 1.050 1.140 4,023 -0.11(-8.80%)
Jun 07, 2023 1.250 1.250 1.250 1.250 230 +0.02(+1.63%)
Jun 06, 2023 1.190 1.250 1.190 1.230 3,000 -0.01(-0.81%)
Jun 05, 2023 1.090 1.240 1.090 1.240 2,769 +0.17(+15.89%)
May 30, 2023 1.070 0 -0.03(-2.73%)
May 24, 2023 1.100 45 -0.02(-1.79%)
May 23, 2023 1.100 1.120 1.100 1.120 18,150 +0.07(+6.67%)
May 19, 2023 1.050 0 +0.05(+5.00%)
May 17, 2023 1.000 0 +0.02(+2.04%)
May 16, 2023 0.9800 0.9800 0.9800 0.9800 153 +0.02(+2.08%)
May 12, 2023 0.9600 0 -0.04(-4.00%)
May 11, 2023 0.9700 1.000 0.9700 1.000 506 +0.05(+5.26%)
May 08, 2023 0.9500 0 +0.10(+11.76%)
May 05, 2023 0.8500 0.8500 0.8500 0.8500 1,019 +0.00(+0.00%)
May 04, 2023 0.8300 0.8500 0.7110 0.8500 50,403 +0.01(+0.95%)
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.