Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Acceptance Corp (OP: FACO )

3.060 -0.040 (-1.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 3.100 3.200 3.060 3.060 3,758 -0.04(-1.29%)
Sep 25, 2024 3.200 3.212 3.100 3.100 3,350 +0.00(+0.00%)
Sep 24, 2024 3.235 3.235 3.100 3.100 5,100 -0.14(-4.32%)
Sep 23, 2024 3.200 3.240 3.120 3.240 11,760 +0.04(+1.25%)
Sep 20, 2024 3.200 3.227 3.200 3.200 14,000 +0.00(+0.00%)
Sep 19, 2024 3.070 3.200 3.070 3.200 1,461 +0.11(+3.56%)
Sep 18, 2024 3.150 3.200 3.070 3.090 7,765 -0.10(-3.13%)
Sep 17, 2024 3.200 3.227 3.160 3.190 31,353 -0.08(-2.39%)
Sep 16, 2024 3.350 3.405 3.268 3.268 20,300 -0.08(-2.44%)
Sep 13, 2024 3.350 3.400 3.350 3.350 24,800 +0.00(+0.00%)
Sep 12, 2024 3.330 3.400 3.330 3.350 16,436 -0.03(-0.89%)
Sep 10, 2024 3.380 52 +0.02(+0.60%)
Sep 09, 2024 3.450 3.482 3.360 3.360 46,919 -0.09(-2.61%)
Sep 06, 2024 3.500 3.700 3.400 3.450 194,049 -0.05(-1.43%)
Sep 05, 2024 3.450 3.550 3.450 3.500 31,784 +0.09(+2.64%)
Sep 04, 2024 3.400 3.410 3.400 3.410 3,629 +0.01(+0.29%)
Sep 03, 2024 3.360 3.410 3.210 3.400 17,262 -0.43(-11.11%)
Aug 30, 2024 3.640 3.840 3.310 3.825 61,835 +0.25(+6.84%)
Aug 29, 2024 3.510 3.580 3.450 3.580 37,430 +0.07(+1.99%)
Aug 28, 2024 3.690 3.690 3.510 3.510 10,300 -0.18(-4.88%)
Aug 23, 2024 3.690 0 -0.04(-1.07%)
Aug 22, 2024 3.730 3.780 3.730 3.730 2,813 -0.04(-1.06%)
Aug 21, 2024 3.690 3.770 3.690 3.770 2,403 -0.13(-3.33%)
Aug 20, 2024 3.900 3.900 3.900 3.900 100 +0.00(+0.00%)
Aug 19, 2024 3.830 3.910 3.700 3.900 12,750 -0.01(-0.26%)
Aug 16, 2024 3.930 3.940 3.910 3.910 1,075 +0.00(+0.00%)
Aug 15, 2024 3.970 4.000 3.910 3.910 1,623 -0.03(-0.71%)
Aug 14, 2024 3.715 4.200 3.715 3.938 64,983 +0.28(+7.63%)
Aug 13, 2024 3.660 3.660 3.659 3.659 791 +0.01(+0.25%)
Aug 12, 2024 3.620 3.650 3.620 3.650 1,202 +0.03(+0.83%)
Aug 09, 2024 3.620 3.620 3.620 3.620 242 +0.00(+0.00%)
Aug 07, 2024 3.620 50 +0.00(+0.00%)
Aug 06, 2024 3.680 3.710 3.620 3.620 520 -0.17(-4.49%)
Aug 01, 2024 3.790 25 +0.07(+1.88%)
Jul 31, 2024 3.720 3.720 3.720 3.720 401 +0.02(+0.54%)
Jul 30, 2024 3.700 3.850 3.610 3.700 14,523 -0.10(-2.63%)
Jul 29, 2024 3.670 3.800 3.520 3.800 13,164 -0.08(-2.12%)
Jul 26, 2024 3.923 3.923 3.875 3.882 868 -0.02(-0.45%)
Jul 25, 2024 3.930 3.930 3.900 3.900 1,367 -0.03(-0.76%)
Jul 24, 2024 3.700 3.930 3.660 3.930 11,100 +0.23(+6.23%)
Jul 23, 2024 3.900 3.900 3.697 3.700 9,470 -0.05(-1.35%)
Jul 22, 2024 3.920 3.920 3.740 3.750 14,056 -0.23(-5.78%)
Jul 18, 2024 3.980 0 +0.14(+3.65%)
Jul 17, 2024 3.870 3.870 3.840 3.840 900 -0.17(-4.24%)
Jul 16, 2024 4.000 4.010 4.000 4.010 4,437 +0.01(+0.25%)
Jul 15, 2024 4.000 4.090 4.000 4.000 16,592 +0.00(+0.00%)
Jul 12, 2024 4.000 4.000 4.000 4.000 966 +0.00(+0.00%)
Jul 11, 2024 4.050 4.050 3.980 4.000 2,524 -0.03(-0.74%)
Jul 10, 2024 3.873 4.050 3.840 4.030 7,650 +0.06(+1.51%)
Jul 09, 2024 3.970 3.970 3.840 3.970 1,797 -0.01(-0.25%)
Jul 08, 2024 3.920 3.980 3.820 3.980 9,447 +0.03(+0.76%)
Jul 05, 2024 3.952 3.980 3.840 3.950 6,071 -0.03(-0.75%)
Jul 03, 2024 3.980 3.998 3.980 3.980 1,985 +0.00(+0.00%)
Jul 02, 2024 3.860 3.980 3.860 3.980 1,570 +0.12(+3.11%)
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.