Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	1.630	1.640	1.600	1.630	3,300	+0.02(+1.24%)
Apr 29, 2021	1.530	1.650	1.520	1.610	2,930	+0.06(+3.87%)
Apr 28, 2021	1.585	1.600	1.500	1.550	12,611	-0.04(-2.52%)
Apr 27, 2021	1.600	1.600	1.590	1.590	1,879	-0.01(-0.63%)
Apr 26, 2021	1.600	1.615	1.590	1.600	16,009	-0.05(-3.03%)
Apr 23, 2021	1.630	1.650	1.600	1.650	1,500	-0.01(-0.30%)
Apr 21, 2021		1.655	1.655	1.655	0	+0.05(+3.44%)
Apr 20, 2021	1.645	1.650	1.600	1.600	10,400	+0.04(+2.56%)
Apr 19, 2021	1.630	1.650	1.560	1.560	5,202	-0.09(-5.45%)
Apr 16, 2021	1.740	1.740	1.650	1.650	1,100	-0.05(-2.65%)
Apr 15, 2021	1.700	1.850	1.650	1.695	118,499	+0.07(+4.63%)
Apr 14, 2021	1.750	1.760	1.620	1.620	78,130	-0.08(-4.71%)
Apr 13, 2021	1.700	1.700	1.700	1.700	4,600	-0.05(-2.86%)
Apr 12, 2021	1.780	1.785	1.660	1.750	93,141	+0.05(+2.94%)
Apr 09, 2021	1.690	1.720	1.675	1.700	20,500	-0.01(-0.58%)
Apr 08, 2021	1.850	1.850	1.700	1.710	9,571	-0.09(-5.00%)
Apr 07, 2021	1.800	1.850	1.800	1.800	6,858	+0.00(+0.00%)
Apr 06, 2021	1.800	1.800	1.750	1.800	29,522	+0.00(+0.00%)
Apr 05, 2021	1.800	1.860	1.750	1.800	905	+0.05(+2.86%)

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.