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

First Acceptance Corp (OP: FACO )

3.440 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 15, 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, 2019 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Jul 30, 2019 0.8970 0.9000 0.8500 0.9000 800 +0.00(+0.33%)
Jul 29, 2019 0.8550 0.8970 0.8475 0.8970 931 +0.00(+0.00%)
Jul 26, 2019 0.8900 0.9000 0.8700 0.8970 87,300 -0.00(-0.13%)
Jul 25, 2019 0.9000 0.9000 0.8900 0.8982 2,364 -0.00(-0.20%)
Jul 24, 2019 0.9000 0.9000 0.9000 0.9000 100 +0.00(+0.00%)
Jul 23, 2019 0.9000 0.9000 0.8800 0.9000 2,600 +0.00(+0.00%)
Jul 22, 2019 0.9300 0.9500 0.8975 0.9000 22,800 -0.03(-3.23%)
Jul 19, 2019 0.9500 0.9500 0.9125 0.9300 6,400 -0.02(-2.11%)
Jul 18, 2019 1.000 1.000 0.9150 0.9500 26,806 +0.00(+0.00%)
Jul 17, 2019 1.020 1.140 0.9500 0.9500 5,815 -0.02(-1.91%)
Jul 16, 2019 0.9685 0.9685 0.9685 0.9685 100 -0.03(-3.15%)
Jul 15, 2019 0.9820 1.000 0.9675 1.000 18,596 -0.02(-2.01%)
Jul 12, 2019 1.030 1.030 0.9800 1.020 10,200 -0.01(-0.92%)
Jul 11, 2019 1.030 1.030 1.030 1.030 120 +0.03(+3.00%)
Jul 10, 2019 1.020 1.080 1.000 1.000 27,388 -0.03(-2.91%)
Jul 09, 2019 1.045 1.045 1.030 1.030 4,000 -0.02(-1.90%)
Jul 08, 2019 1.050 1.050 1.050 1.050 1,500 -0.03(-2.78%)
Jul 05, 2019 1.080 1.080 1.080 1.080 200 +0.03(+2.86%)
Jul 03, 2019 1.050 1.050 1.050 1.050 100 +0.01(+0.96%)
Jul 01, 2019 1.040 1.040 1.040 0 -0.01(-0.95%)
Jun 28, 2019 1.050 1.080 1.050 1.050 30,500 +0.01(+0.96%)
Jun 27, 2019 1.050 1.050 1.040 1.040 2,000 +0.00(+0.00%)
Jun 26, 2019 1.065 1.065 1.000 1.040 20,239 -0.03(-2.80%)
Jun 25, 2019 1.075 1.075 1.070 1.070 400 -0.01(-0.93%)
Jun 21, 2019 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 20, 2019 1.080 1.080 1.080 1.080 6,550 +0.00(+0.00%)
Jun 18, 2019 1.080 1.080 1.080 0 -0.06(-5.26%)
Jun 17, 2019 1.075 1.140 1.075 1.140 2,200 +0.06(+5.56%)
Jun 14, 2019 1.075 1.080 1.075 1.080 500 +0.00(+0.00%)
Jun 13, 2019 1.140 1.140 1.070 1.080 13,141 -0.06(-5.26%)
Jun 12, 2019 1.080 1.140 1.080 1.140 655 +0.01(+0.88%)
Jun 11, 2019 1.120 1.130 1.080 1.130 12,209 +0.01(+0.89%)
Jun 10, 2019 1.120 1.120 1.120 1.120 5,000 +0.00(+0.00%)
Jun 07, 2019 1.120 1.120 1.120 1.120 100 -0.03(-2.61%)
Jun 06, 2019 1.120 1.150 1.100 1.150 7,359 -0.03(-2.54%)
Jun 04, 2019 1.180 1.180 1.180 0 +0.01(+0.85%)
Jun 03, 2019 1.170 1.170 1.170 1.170 100 +0.03(+2.63%)
May 31, 2019 1.155 1.155 1.140 1.140 600 -0.03(-2.56%)
May 30, 2019 1.130 1.170 1.130 1.170 1,447 -0.03(-2.50%)
May 29, 2019 1.140 1.200 1.140 1.200 1,200 +0.00(+0.00%)
May 28, 2019 1.200 1.200 1.200 11 +0.00(+0.00%)
May 24, 2019 1.200 1.200 1.200 1.200 100 +0.05(+4.12%)
May 23, 2019 1.153 1.153 1.153 1.153 1,266 -0.05(-3.96%)
May 22, 2019 1.140 1.200 1.140 1.200 3,734 +0.05(+4.35%)
May 21, 2019 1.150 1.200 1.150 1.150 10,436 +0.00(+0.00%)
May 20, 2019 1.150 1.150 1.150 1.150 6,761 +0.01(+0.88%)
May 17, 2019 1.150 1.150 1.140 1.140 5,400 -0.01(-0.87%)
May 16, 2019 1.150 1.150 1.150 1.150 227 +0.00(+0.00%)
May 15, 2019 1.150 1.150 1.140 1.150 6,785 -0.01(-0.86%)
May 13, 2019 1.160 1.160 1.160 0 +0.00(+0.00%)
May 09, 2019 1.160 1.160 1.160 0 -0.08(-6.45%)
May 08, 2019 1.250 1.250 1.150 1.240 43,192 -0.01(-0.80%)
May 07, 2019 1.180 1.250 1.140 1.250 82,541 +0.06(+5.04%)
May 06, 2019 1.190 1.190 1.190 1.190 300 -0.01(-0.83%)
May 03, 2019 1.180 1.200 1.180 1.200 1,500 +0.00(+0.00%)
May 02, 2019 1.190 1.200 1.190 1.200 2,500 +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.