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

First Acceptance Corp (OP: FACO )

2.610 -0.040 (-1.51%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 19, 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 18, 2024 2.695 2.695 2.650 2.650 400 -0.02(-0.66%)
Apr 12, 2024 2.667 0 -0.03(-1.20%)
Apr 11, 2024 2.720 2.720 2.683 2.700 13,217 -0.07(-2.53%)
Apr 10, 2024 2.770 2.770 2.770 2.770 5,550 +0.00(+0.00%)
Apr 08, 2024 2.770 0 +0.05(+1.84%)
Apr 05, 2024 2.720 2.720 2.720 2.720 123 -0.15(-5.23%)
Apr 04, 2024 2.870 2.870 2.870 2.870 133 +0.00(+0.00%)
Apr 03, 2024 2.780 2.880 2.780 2.870 3,585 +0.15(+5.51%)
Apr 02, 2024 2.710 2.720 2.710 2.720 16,372 +0.02(+0.74%)
Apr 01, 2024 2.690 2.700 2.620 2.700 3,039 +0.10(+3.85%)
Mar 28, 2024 2.610 2.610 2.590 2.600 25,504 -0.01(-0.38%)
Mar 26, 2024 2.610 0 -0.06(-2.25%)
Mar 25, 2024 2.650 2.870 2.650 2.670 7,359 +0.05(+1.91%)
Mar 22, 2024 2.620 2.620 2.620 2.620 2,361 -0.01(-0.38%)
Mar 21, 2024 2.690 2.690 2.630 2.630 3,000 -0.03(-1.13%)
Mar 20, 2024 2.660 2.660 2.660 2.660 185 -0.06(-2.21%)
Mar 19, 2024 2.720 2.720 2.720 2.720 2,710 +0.09(+3.42%)
Mar 18, 2024 2.740 2.740 2.630 2.630 5,988 -0.17(-6.07%)
Mar 15, 2024 2.800 2.800 2.800 2.800 3,830 +0.00(+0.00%)
Mar 14, 2024 2.800 2.800 2.790 2.800 6,630 +0.00(+0.00%)
Mar 13, 2024 2.806 2.806 2.800 2.800 1,108 -0.01(-0.36%)
Mar 12, 2024 2.800 2.817 2.800 2.810 3,600 +0.02(+0.72%)
Mar 11, 2024 2.800 2.810 2.790 2.790 5,770 -0.06(-2.11%)
Mar 08, 2024 2.840 2.890 2.770 2.850 15,197 +0.01(+0.35%)
Mar 07, 2024 2.830 2.840 2.720 2.840 11,583 +0.12(+4.41%)
Mar 06, 2024 2.350 2.830 2.350 2.720 85,959 +0.57(+26.51%)
Mar 05, 2024 2.060 2.150 2.060 2.150 2,870 +0.01(+0.47%)
Mar 04, 2024 2.120 2.140 2.050 2.140 6,038 +0.09(+4.39%)
Mar 01, 2024 2.120 2.140 2.000 2.050 3,900 -0.07(-3.30%)
Feb 29, 2024 2.140 2.140 2.110 2.120 5,689 -0.02(-0.93%)
Feb 28, 2024 2.140 2.140 2.140 2.140 397 -0.01(-0.47%)
Feb 27, 2024 2.180 2.190 2.150 2.150 3,393 +0.00(+0.00%)
Feb 26, 2024 2.100 2.150 2.100 2.150 1,500 +0.11(+5.39%)
Feb 23, 2024 2.020 2.040 2.020 2.040 1,637 +0.02(+0.99%)
Feb 22, 2024 2.030 2.030 2.020 2.020 14,468 -0.02(-0.98%)
Feb 21, 2024 2.000 2.040 2.000 2.040 5,381 +0.04(+2.00%)
Feb 20, 2024 2.030 2.040 2.000 2.000 30,145 -0.06(-2.91%)
Feb 16, 2024 2.030 2.060 2.030 2.060 12,194 +0.04(+1.98%)
Feb 15, 2024 1.980 2.060 1.980 2.020 33,885 +0.04(+2.02%)
Feb 14, 2024 1.980 2.036 1.980 1.980 1,774 -0.02(-1.00%)
Feb 13, 2024 2.033 2.070 2.000 2.000 12,700 -0.03(-1.48%)
Feb 12, 2024 2.130 2.133 2.005 2.030 14,871 -0.12(-5.58%)
Feb 09, 2024 2.150 2.150 2.150 2.150 5,100 -0.02(-0.92%)
Feb 08, 2024 2.170 2.170 2.170 2.170 2,450 +0.00(+0.00%)
Feb 07, 2024 2.170 2.170 2.170 2.170 4,250 -0.02(-0.91%)
Feb 06, 2024 2.170 2.190 2.170 2.190 1,850 -0.05(-2.23%)
Feb 05, 2024 2.170 2.240 2.170 2.240 11,900 +0.09(+4.19%)
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.