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 30, 2023 1.070 0 -0.03(-2.73%)
May 24, 2023 1.100 45 -0.02(-1.79%)
May 23, 2023 1.100 1.120 1.100 1.120 18,150 +0.07(+6.67%)
May 19, 2023 1.050 0 +0.05(+5.00%)
May 17, 2023 1.000 0 +0.02(+2.04%)
May 16, 2023 0.9800 0.9800 0.9800 0.9800 153 +0.02(+2.08%)
May 12, 2023 0.9600 0 -0.04(-4.00%)
May 11, 2023 0.9700 1.000 0.9700 1.000 506 +0.05(+5.26%)
May 08, 2023 0.9500 0 +0.10(+11.76%)
May 05, 2023 0.8500 0.8500 0.8500 0.8500 1,019 +0.00(+0.00%)
May 04, 2023 0.8300 0.8500 0.7110 0.8500 50,403 +0.01(+0.95%)
May 03, 2023 0.8420 0.8420 0.8250 0.8420 174,662 +0.03(+3.95%)
Apr 27, 2023 0.8100 0 -0.04(-4.71%)
Apr 25, 2023 0.8500 0 +0.09(+11.99%)
Apr 20, 2023 0.7590 0 -0.02(-2.69%)
Apr 19, 2023 0.7800 0.7800 0.7800 0.7800 511 +0.01(+1.83%)
Apr 12, 2023 0.7660 0 -0.07(-8.81%)
Apr 04, 2023 0.8400 0 -0.06(-6.67%)
Mar 31, 2023 0.9000 87 +0.05(+5.89%)
Mar 30, 2023 0.8100 0.8499 0.8100 0.8499 561 +0.01(+1.19%)
Mar 29, 2023 0.8800 0.9000 0.8399 0.8399 16,758 +0.05(+6.86%)
Mar 28, 2023 0.7860 0.7860 0.7860 0.7860 447 -0.12(-13.63%)
Mar 23, 2023 0.9100 0 -0.04(-4.66%)
Mar 22, 2023 0.8495 0.9545 0.8495 0.9545 2,500 +0.10(+12.36%)
Mar 21, 2023 0.7670 0.8495 0.7670 0.8495 310 +0.07(+8.91%)
Mar 20, 2023 0.8495 0.8495 0.7800 0.7800 7,700 -0.03(-3.82%)
Mar 15, 2023 0.8110 0 -0.04(-4.59%)
Mar 14, 2023 0.7660 0.8500 0.7660 0.8500 3,605 +0.05(+6.38%)
Mar 09, 2023 0.7990 0 +0.00(+0.00%)
Mar 08, 2023 0.7943 0.7990 0.7943 0.7990 200 +0.04(+4.99%)
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.