Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Acceptance Corp (OP: FACO )

3.900 +0.150 (+4.00%)
Streaming Delayed Price Updated: 2:17 PM EDT, Jun 7, 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 (%)
Aug 30, 2021 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 27, 2021 2.150 2.150 2.100 2.100 3,350 +0.00(+0.00%)
Aug 26, 2021 2.100 2.100 2.100 2.100 5,800 -0.05(-2.33%)
Aug 25, 2021 2.140 2.150 2.140 2.150 10,254 +0.05(+2.38%)
Aug 24, 2021 2.050 2.100 2.050 2.100 103,425 +0.05(+2.44%)
Aug 23, 2021 2.050 2.050 2.000 2.050 3,185 -0.03(-1.44%)
Aug 20, 2021 2.055 2.080 2.020 2.080 2,725 -0.01(-0.48%)
Aug 17, 2021 2.090 2.090 2.090 5 +0.00(+0.00%)
Aug 16, 2021 2.073 2.090 2.050 2.090 3,361 +0.06(+2.96%)
Aug 13, 2021 2.030 2.030 2.030 2.030 724 -0.20(-8.97%)
Aug 12, 2021 2.080 2.230 2.080 2.230 1,704 +0.18(+8.78%)
Aug 11, 2021 1.990 2.070 1.990 2.050 42,775 +0.02(+0.99%)
Aug 10, 2021 2.050 2.100 2.000 2.030 11,800 -0.20(-8.97%)
Aug 09, 2021 2.190 2.230 2.000 2.230 20,406 -0.02(-0.89%)
Aug 06, 2021 2.200 2.250 2.070 2.250 60,160 +0.21(+10.29%)
Aug 05, 2021 2.070 2.070 2.040 2.040 700 -0.05(-2.39%)
Aug 04, 2021 2.100 2.493 1.980 2.090 4,984 +0.02(+1.09%)
Aug 03, 2021 2.070 2.080 1.970 2.067 2,225 +0.12(+6.03%)
Aug 02, 2021 1.970 1.970 1.950 1.950 25,320 -0.06(-2.99%)
Jul 29, 2021 2.010 2.010 2.010 0 +0.03(+1.52%)
Jul 26, 2021 1.980 1.980 1.980 30 -0.02(-1.00%)
Jul 23, 2021 2.000 2.000 2.000 2.000 100 -0.02(-0.99%)
Jul 22, 2021 2.020 2.020 2.020 2.020 532 -0.02(-0.81%)
Jul 21, 2021 2.045 2.050 2.037 2.037 1,446 -0.04(-2.09%)
Jul 20, 2021 2.020 2.100 1.960 2.080 6,701 +0.05(+2.46%)
Jul 19, 2021 2.019 2.030 1.940 2.030 7,193 +0.00(+0.00%)
Jul 16, 2021 2.037 2.050 2.030 2.030 7,233 +0.00(+0.00%)
Jul 15, 2021 2.030 2.030 2.030 2.030 1,624 +0.00(+0.25%)
Jul 14, 2021 2.050 2.050 2.010 2.025 4,474 -0.04(-1.70%)
Jul 13, 2021 2.000 2.060 2.000 2.060 2,432 +0.05(+2.49%)
Jul 12, 2021 1.960 2.030 1.960 2.010 10,148 +0.05(+2.55%)
Jul 09, 2021 1.910 1.960 1.910 1.960 714 +0.00(+0.00%)
Jul 08, 2021 1.940 1.960 1.940 1.960 1,560 +0.00(+0.26%)
Jul 06, 2021 1.955 1.955 1.955 133 -0.00(-0.26%)
Jul 02, 2021 1.960 1.960 1.960 1.960 660 -0.13(-6.22%)
Jul 01, 2021 1.910 2.090 1.910 2.090 2,947 +0.18(+9.42%)
Jun 30, 2021 1.910 1.910 1.910 1.910 3,158 -0.08(-4.02%)
Jun 29, 2021 1.912 1.990 1.912 1.990 1,031 +0.08(+4.19%)
Jun 28, 2021 1.920 1.920 1.910 1.910 2,865 -0.04(-2.05%)
Jun 25, 2021 1.950 1.950 1.950 1.950 685 +0.02(+1.04%)
Jun 24, 2021 1.950 1.950 1.920 1.930 14,095 +0.00(+0.00%)
Jun 23, 2021 1.920 1.960 1.920 1.930 33,341 -0.02(-1.03%)
Jun 22, 2021 1.930 1.950 1.920 1.950 17,714 -0.04(-2.01%)
Jun 21, 2021 1.950 1.990 1.920 1.990 23,933 +0.07(+3.65%)
Jun 17, 2021 1.920 1.920 1.920 7 -0.03(-1.54%)
Jun 16, 2021 1.930 1.950 1.930 1.950 3,401 -0.02(-1.02%)
Jun 15, 2021 1.920 1.970 1.890 1.970 5,572 -0.03(-1.50%)
Jun 14, 2021 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jun 11, 2021 2.000 2.000 1.990 2.000 700 +0.01(+0.50%)
Jun 10, 2021 1.960 1.990 1.950 1.990 5,100 +0.04(+2.05%)
Jun 08, 2021 1.950 1.950 1.950 0 +0.00(+0.00%)
Jun 07, 2021 1.900 1.990 1.900 1.950 25,573 +0.05(+2.63%)
Jun 04, 2021 1.910 1.910 1.900 1.900 44,020 -0.12(-5.94%)
Jun 03, 2021 2.020 2.020 2.020 2.020 228 -0.05(-2.30%)
Jun 02, 2021 1.900 2.067 1.900 2.067 4,200 +0.20(+10.56%)
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.