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

First Acceptance Corp (OP: FACO )

3.550 +0.210 (+6.29%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 10, 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 (%)
Apr 30, 2020 0.7849 0.7849 0.7849 0.7849 100 +0.18(+30.82%)
Apr 29, 2020 0.7500 0.7500 0.5800 0.6000 24,774 -0.10(-14.29%)
Apr 28, 2020 0.7000 0.7000 0.7000 0.7000 600 +0.00(+0.00%)
Apr 27, 2020 0.7500 0.7500 0.7000 0.7000 200 +0.10(+16.67%)
Apr 24, 2020 0.7500 0.7500 0.5900 0.6000 1,600 +0.00(+0.00%)
Apr 23, 2020 0.6000 0.6000 0.6000 0.6000 100 -0.11(-15.49%)
Apr 22, 2020 0.7200 0.7200 0.5000 0.7100 9,410 -0.04(-5.33%)
Apr 21, 2020 0.5200 0.7500 0.5200 0.7500 340 +0.15(+25.00%)
Apr 20, 2020 0.5900 0.6000 0.5900 0.6000 3,818 +0.00(+0.00%)
Apr 17, 2020 0.6000 0.6000 0.5600 0.6000 8,900 +0.00(+0.00%)
Apr 16, 2020 0.7400 0.7400 0.5600 0.6000 19,451 -0.05(-7.69%)
Apr 15, 2020 0.7400 0.7400 0.6500 0.6500 3,125 +0.05(+8.33%)
Apr 14, 2020 0.6000 0.6000 0.6000 0.6000 1,369 +0.00(+0.00%)
Apr 13, 2020 0.7000 0.7000 0.5500 0.6000 6,937 -0.10(-14.29%)
Apr 09, 2020 0.7000 0.7000 0.7000 0.7000 100 +0.10(+16.67%)
Apr 08, 2020 0.6000 0.6000 0.5850 0.6000 12,838 -0.14(-18.92%)
Apr 07, 2020 0.7400 0.7400 0.7400 0.7400 100 +0.06(+8.82%)
Apr 06, 2020 0.6933 0.6933 0.5100 0.6800 900 +0.08(+13.33%)
Apr 03, 2020 0.6000 0.6000 0.6000 0.6000 100 -0.09(-13.04%)
Apr 02, 2020 0.7642 0.8172 0.3750 0.6900 9,300 +0.11(+18.97%)
Apr 01, 2020 0.5501 0.5800 0.5300 0.5800 6,872 -0.07(-10.63%)
Mar 31, 2020 0.6000 0.6490 0.6000 0.6490 200 +0.05(+8.17%)
Mar 30, 2020 0.6490 0.6490 0.5501 0.6000 11,067 -0.05(-7.69%)
Mar 27, 2020 0.6500 0.6500 0.6500 0.6500 100 +0.00(+0.00%)
Mar 26, 2020 0.6400 0.6500 0.6400 0.6500 2,506 +0.00(+0.00%)
Mar 25, 2020 0.6510 0.6510 0.5100 0.6500 5,772 +0.00(+0.00%)
Mar 24, 2020 0.5300 0.6500 0.4760 0.6500 7,718 +0.12(+22.64%)
Mar 23, 2020 0.6500 0.6500 0.3450 0.5300 12,467 -0.12(-18.45%)
Mar 20, 2020 0.6499 0.6499 0.6499 0.6499 100 +0.01(+1.55%)
Mar 19, 2020 0.6400 0.6400 0.6400 0.6400 106 +0.04(+6.67%)
Mar 18, 2020 0.6360 0.6400 0.6000 0.6000 6,700 -0.04(-6.25%)
Mar 17, 2020 0.6400 0.6400 0.6000 0.6400 1,464 +0.00(+0.02%)
Mar 16, 2020 0.6000 0.6400 0.6000 0.6399 1,821 +0.05(+8.46%)
Mar 13, 2020 0.6500 0.6600 0.5443 0.5900 114,900 -0.02(-3.29%)
Mar 12, 2020 0.6000 0.6141 0.6000 0.6101 12,600 -0.04(-6.14%)
Mar 11, 2020 0.6450 0.6500 0.6400 0.6500 53,287 +0.00(+0.00%)
Mar 10, 2020 0.6500 0.6500 0.6400 0.6500 5,502 +0.00(+0.00%)
Mar 09, 2020 0.6100 0.7642 0.5850 0.6500 92,355 +0.01(+1.56%)
Mar 06, 2020 0.6400 0.6400 0.6000 0.6400 4,400 +0.00(+0.00%)
Mar 05, 2020 0.6050 0.6400 0.6000 0.6400 14,066 +0.03(+4.92%)
Mar 04, 2020 0.6000 0.6400 0.5750 0.6100 68,870 +0.01(+1.67%)
Mar 03, 2020 0.6000 0.6000 0.6000 0.6000 210 +0.00(+0.00%)
Mar 02, 2020 0.5950 0.6000 0.5800 0.6000 26,726 +0.01(+0.84%)
Feb 28, 2020 0.5975 0.5975 0.5950 0.5950 1,000 -0.01(-1.24%)
Feb 27, 2020 0.6025 0.6025 0.6025 0.6025 500 +0.01(+1.26%)
Feb 26, 2020 0.5975 0.5975 0.5950 0.5950 600 -0.02(-2.46%)
Feb 25, 2020 0.6100 0.6100 0.6100 1,000 +0.00(+0.00%)
Feb 24, 2020 0.6250 0.6250 0.6010 0.6100 29,967 -0.03(-4.69%)
Feb 21, 2020 0.6375 0.6400 0.6250 0.6400 18,100 +0.01(+1.38%)
Feb 20, 2020 0.6300 0.6313 0.6125 0.6313 1,622 +0.00(+0.21%)
Feb 19, 2020 0.6550 0.6550 0.6300 0.6300 3,992 -0.03(-3.82%)
Feb 18, 2020 0.6400 0.6550 0.6356 0.6550 4,290 +0.01(+1.95%)
Feb 14, 2020 0.6425 0.6425 0.6425 0.6425 100 -0.01(-1.15%)
Feb 13, 2020 0.6425 0.6550 0.6425 0.6500 30,433 +0.01(+1.56%)
Feb 12, 2020 0.6550 0.6600 0.6300 0.6400 53,668 -0.01(-1.54%)
Feb 11, 2020 0.6300 0.6650 0.6300 0.6500 9,050 +0.00(+0.00%)
Feb 10, 2020 0.6600 0.7000 0.6400 0.6500 3,442 +0.00(+0.00%)
Feb 07, 2020 0.6300 0.6600 0.6300 0.6500 46,100 -0.01(-1.52%)
Feb 06, 2020 0.6500 0.6600 0.6300 0.6600 60,870 -0.02(-2.94%)
Feb 05, 2020 0.6450 0.6800 0.5975 0.6800 119,829 +0.05(+7.94%)
Feb 04, 2020 0.6410 0.6500 0.5812 0.6300 99,388 -0.03(-4.55%)
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.