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

First Acceptance Corp (OP: FACO )

3.780 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 24, 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 (%)
May 28, 2021 1.850 1.900 1.850 1.870 27,672 +0.12(+6.86%)
May 26, 2021 1.750 1.750 1.750 204 -0.01(-0.57%)
May 25, 2021 1.760 1.760 1.760 1.760 576 +0.00(+0.00%)
May 24, 2021 1.760 1.760 1.760 1.760 2,996 -0.04(-2.22%)
May 21, 2021 1.850 1.850 1.730 1.800 2,921 -0.15(-7.69%)
May 20, 2021 1.950 1.970 1.840 1.950 30,706 +0.11(+5.98%)
May 19, 2021 1.850 1.990 1.700 1.840 22,975 -0.28(-13.21%)
May 18, 2021 2.200 2.250 2.080 2.120 7,974 +0.03(+1.44%)
May 17, 2021 2.110 2.130 2.090 2.090 40,591 -0.01(-0.48%)
May 14, 2021 2.100 2.160 2.100 2.100 3,827 -0.03(-1.41%)
May 13, 2021 2.125 2.200 2.100 2.130 5,920 +0.08(+3.90%)
May 12, 2021 2.050 2.080 2.050 2.050 2,462 -0.17(-7.66%)
May 11, 2021 2.220 2.230 2.220 2.220 710 +0.17(+8.11%)
May 10, 2021 2.120 2.200 2.054 2.054 20,989 -0.02(-0.80%)
May 07, 2021 2.100 2.220 2.050 2.070 7,199 -0.03(-1.43%)
May 06, 2021 2.250 2.250 1.870 2.100 10,391 +0.03(+1.45%)
May 05, 2021 1.670 2.350 1.670 2.070 281,661 +0.40(+23.95%)
May 04, 2021 1.650 1.670 1.620 1.670 2,892 +0.03(+2.14%)
May 03, 2021 1.600 1.670 1.600 1.635 950 +0.01(+0.31%)
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%)
Apr 01, 2021 1.675 1.750 1.620 1.750 21,000 +0.12(+7.36%)
Mar 31, 2021 1.655 1.655 1.620 1.630 10,529 +0.00(+0.31%)
Mar 30, 2021 1.675 1.675 1.600 1.625 8,104 -0.07(-4.13%)
Mar 29, 2021 1.700 1.700 1.630 1.695 4,153 +0.05(+2.73%)
Mar 26, 2021 1.610 1.670 1.560 1.650 229,400 +0.06(+3.77%)
Mar 25, 2021 1.650 1.695 1.550 1.590 6,530 -0.06(-3.64%)
Mar 24, 2021 1.860 1.860 1.650 1.650 3,402 -0.02(-1.32%)
Mar 23, 2021 1.750 1.850 1.620 1.672 34,601 -0.03(-1.65%)
Mar 22, 2021 1.590 1.700 1.590 1.700 8,346 +0.11(+7.26%)
Mar 19, 2021 1.580 1.658 1.550 1.585 1,400 +0.00(+0.06%)
Mar 18, 2021 1.560 1.658 1.550 1.584 62,048 -0.02(-1.00%)
Mar 17, 2021 1.600 1.631 1.600 1.600 1,325 +0.00(+0.00%)
Mar 16, 2021 1.600 1.715 1.600 1.600 330 -0.02(-1.36%)
Mar 15, 2021 1.850 1.850 1.540 1.622 6,301 -0.08(-4.59%)
Mar 12, 2021 1.660 1.700 1.660 1.700 1,100 +0.00(+0.00%)
Mar 11, 2021 1.700 1.700 1.700 31 +0.00(+0.00%)
Mar 10, 2021 1.584 1.853 1.584 1.700 4,955 +0.05(+3.03%)
Mar 09, 2021 1.640 1.750 1.584 1.650 40,311 +0.05(+3.12%)
Mar 08, 2021 1.610 1.610 1.510 1.600 32,362 +0.04(+2.56%)
Mar 05, 2021 1.600 1.600 1.550 1.560 5,100 -0.11(-6.59%)
Mar 04, 2021 1.680 1.736 1.512 1.670 19,239 -0.32(-16.08%)
Mar 03, 2021 1.990 1.990 1.990 30 +0.00(+0.00%)
Mar 02, 2021 1.810 2.370 1.700 1.990 26,523 +0.42(+27.08%)
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.