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

First Acceptance Corp (OP: FACO )

3.469 +0.029 (+0.83%)
Streaming Delayed Price Updated: 10:11 AM 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 (%)
Jun 29, 2018 1.140 1.140 1.140 0 +0.02(+1.79%)
Jun 28, 2018 1.100 1.150 1.090 1.120 48,151 +0.02(+1.82%)
Jun 26, 2018 1.100 1.100 1.100 0 -0.02(-1.79%)
Jun 25, 2018 1.100 1.120 1.100 1.120 29,601 +0.03(+2.75%)
Jun 22, 2018 1.115 1.120 1.090 1.090 12,322 -0.02(-1.80%)
Jun 21, 2018 1.100 1.110 1.090 1.110 20,400 -0.09(-7.50%)
Jun 20, 2018 1.135 1.200 1.135 1.200 2,700 -0.02(-1.64%)
Jun 19, 2018 1.140 1.220 1.076 1.220 3,575 +0.00(+0.00%)
Jun 18, 2018 1.055 1.220 1.030 1.220 6,251 +0.17(+16.19%)
Jun 15, 2018 1.058 1.058 1.050 1.050 16,351 -0.01(-1.41%)
Jun 14, 2018 1.065 1.065 1.065 1.065 1,584 +0.01(+1.43%)
Jun 13, 2018 1.080 1.090 1.050 1.050 1,289 -0.03(-2.78%)
Jun 12, 2018 1.080 1.080 1.080 1.080 900 +0.04(+3.85%)
Jun 08, 2018 1.040 1.040 1.040 16 -0.01(-0.95%)
Jun 07, 2018 1.063 1.063 1.040 1.050 39,288 -0.03(-2.78%)
Jun 06, 2018 1.080 1.080 1.080 1.080 1,050 -0.01(-0.92%)
Jun 05, 2018 1.090 1.090 1.090 1.090 2,036 +0.01(+0.46%)
Jun 04, 2018 1.080 1.085 1.080 1.085 643 -0.01(-0.46%)
Jun 01, 2018 1.090 1.090 1.090 1.090 726 +0.01(+0.93%)
May 31, 2018 1.070 1.090 1.070 1.080 59,837 +0.02(+1.89%)
May 29, 2018 1.060 1.060 1.060 0 -0.03(-2.75%)
May 25, 2018 1.090 1.090 1.090 0 +0.02(+1.87%)
May 24, 2018 1.065 1.070 1.065 1.070 1,787 +0.02(+1.90%)
May 23, 2018 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
May 22, 2018 1.061 1.070 1.040 1.050 16,364 -0.01(-0.94%)
May 21, 2018 1.060 1.060 1.060 1.060 1,322 +0.00(+0.00%)
May 18, 2018 0.9952 1.070 0.9952 1.060 13,913 +0.06(+6.00%)
May 17, 2018 1.010 1.010 1.000 1.000 6,912 +0.00(+0.00%)
May 16, 2018 1.000 1.000 1.000 1.000 2,000 +0.00(+0.00%)
May 15, 2018 1.000 1.020 0.9500 1.000 23,815 -0.04(-3.85%)
May 14, 2018 1.050 1.050 0.9900 1.040 13,522 +0.07(+7.00%)
May 11, 2018 1.050 1.050 0.9720 0.9720 1,162 -0.03(-2.80%)
May 10, 2018 1.010 1.010 0.9600 1.000 62,708 -0.01(-0.99%)
May 09, 2018 0.9246 1.170 0.9246 1.010 76,975 +0.12(+13.10%)
May 08, 2018 0.8400 0.8930 0.8400 0.8930 5,687 +0.04(+5.06%)
May 07, 2018 0.8300 0.9246 0.8300 0.8500 6,303 +0.02(+2.41%)
May 04, 2018 0.8300 0.8800 0.8300 0.8300 10,514 -0.00(-0.48%)
May 03, 2018 0.8400 0.8800 0.8300 0.8340 423,347 -0.01(-0.71%)
May 02, 2018 0.8380 0.8400 0.8253 0.8400 126,816 +0.02(+2.44%)
May 01, 2018 0.8350 0.8400 0.8200 0.8200 1,546 -0.02(-2.38%)
Apr 30, 2018 0.8400 0.8400 0.8240 0.8400 184,611 -0.01(-1.18%)
Apr 27, 2018 0.8420 0.8500 0.8400 0.8500 6,999 -0.02(-2.19%)
Apr 26, 2018 0.9080 0.9100 0.8400 0.8690 31,423 -0.03(-3.23%)
Apr 25, 2018 0.9125 0.9125 0.8110 0.8980 100,030 +0.04(+5.03%)
Apr 24, 2018 0.9050 0.9050 0.8550 0.8550 6,449 -0.07(-7.32%)
Apr 20, 2018 0.9225 0.9225 0.9225 0 +0.00(+0.27%)
Apr 19, 2018 0.9000 0.9200 0.9000 0.9200 2,968 +0.00(+0.00%)
Apr 18, 2018 0.9000 0.9200 0.9000 0.9200 15,435 +0.02(+2.22%)
Apr 17, 2018 0.9000 0.9150 0.8800 0.9000 6,632 +0.01(+0.90%)
Apr 16, 2018 0.9250 0.9400 0.8920 0.8920 11,583 -0.04(-4.60%)
Apr 13, 2018 0.9250 0.9400 0.8900 0.9350 28,834 +0.04(+3.89%)
Apr 12, 2018 0.9000 0.9100 0.9000 0.9000 10,239 -0.02(-2.17%)
Apr 11, 2018 0.9000 0.9200 0.8720 0.9200 19,474 +0.02(+2.22%)
Apr 10, 2018 0.9000 0.9200 0.9000 0.9000 105,189 +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.