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

First Acceptance Corp (OP: FACO )

3.660 +0.040 (+1.10%)
Streaming Delayed Price Updated: 2:19 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 3.620 3.670 3.620 3.660 5,270 +0.04(+1.10%)
Oct 17, 2024 3.490 3.650 3.490 3.620 16,250 +0.17(+4.93%)
Oct 16, 2024 3.430 3.450 3.421 3.450 800 +0.05(+1.47%)
Oct 15, 2024 3.440 3.550 3.400 3.400 3,751 -0.05(-1.45%)
Oct 14, 2024 3.160 3.450 3.160 3.450 9,718 +0.28(+8.83%)
Oct 11, 2024 3.170 3.170 3.170 3.170 2,612 +0.02(+0.63%)
Oct 10, 2024 3.150 3.150 3.150 3.150 100 -0.02(-0.63%)
Oct 09, 2024 3.170 3.170 3.170 3.170 473 +0.07(+2.26%)
Oct 08, 2024 3.174 3.176 3.010 3.100 59,465 -0.07(-2.21%)
Oct 07, 2024 3.200 3.200 3.170 3.170 6,428 -0.03(-0.93%)
Oct 04, 2024 3.218 3.220 3.180 3.200 8,400 -0.04(-1.23%)
Oct 03, 2024 3.240 3.240 3.240 3.240 2,722 +0.00(+0.00%)
Oct 02, 2024 3.210 3.240 3.150 3.240 13,027 -0.01(-0.31%)
Oct 01, 2024 3.109 3.260 3.060 3.250 13,616 +0.01(+0.31%)
Sep 30, 2024 3.250 3.250 3.240 3.240 655 -0.01(-0.31%)
Sep 27, 2024 3.200 3.250 3.100 3.250 1,238 +0.19(+6.21%)
Sep 26, 2024 3.100 3.200 3.060 3.060 3,758 -0.04(-1.29%)
Sep 25, 2024 3.200 3.212 3.100 3.100 3,350 +0.00(+0.00%)
Sep 24, 2024 3.235 3.235 3.100 3.100 5,100 -0.14(-4.32%)
Sep 23, 2024 3.200 3.240 3.120 3.240 11,760 +0.04(+1.25%)
Sep 20, 2024 3.200 3.227 3.200 3.200 14,000 +0.00(+0.00%)
Sep 19, 2024 3.070 3.200 3.070 3.200 1,461 +0.11(+3.56%)
Sep 18, 2024 3.150 3.200 3.070 3.090 7,765 -0.10(-3.13%)
Sep 17, 2024 3.200 3.227 3.160 3.190 31,353 -0.08(-2.39%)
Sep 16, 2024 3.350 3.405 3.268 3.268 20,300 -0.08(-2.44%)
Sep 13, 2024 3.350 3.400 3.350 3.350 24,800 +0.00(+0.00%)
Sep 12, 2024 3.330 3.400 3.330 3.350 16,436 -0.03(-0.89%)
Sep 10, 2024 3.380 52 +0.02(+0.60%)
Sep 09, 2024 3.450 3.482 3.360 3.360 46,919 -0.09(-2.61%)
Sep 06, 2024 3.500 3.700 3.400 3.450 194,049 -0.05(-1.43%)
Sep 05, 2024 3.450 3.550 3.450 3.500 31,784 +0.09(+2.64%)
Sep 04, 2024 3.400 3.410 3.400 3.410 3,629 +0.01(+0.29%)
Sep 03, 2024 3.360 3.410 3.210 3.400 17,262 -0.43(-11.11%)
Aug 30, 2024 3.640 3.840 3.310 3.825 61,835 +0.25(+6.84%)
Aug 29, 2024 3.510 3.580 3.450 3.580 37,430 +0.07(+1.99%)
Aug 28, 2024 3.690 3.690 3.510 3.510 10,300 -0.18(-4.88%)
Aug 23, 2024 3.690 0 -0.04(-1.07%)
Aug 22, 2024 3.730 3.780 3.730 3.730 2,813 -0.04(-1.06%)
Aug 21, 2024 3.690 3.770 3.690 3.770 2,403 -0.13(-3.33%)
Aug 20, 2024 3.900 3.900 3.900 3.900 100 +0.00(+0.00%)
Aug 19, 2024 3.830 3.910 3.700 3.900 12,750 -0.01(-0.26%)
Aug 16, 2024 3.930 3.940 3.910 3.910 1,075 +0.00(+0.00%)
Aug 15, 2024 3.970 4.000 3.910 3.910 1,623 -0.03(-0.71%)
Aug 14, 2024 3.715 4.200 3.715 3.938 64,983 +0.28(+7.63%)
Aug 13, 2024 3.660 3.660 3.659 3.659 791 +0.01(+0.25%)
Aug 12, 2024 3.620 3.650 3.620 3.650 1,202 +0.03(+0.83%)
Aug 09, 2024 3.620 3.620 3.620 3.620 242 +0.00(+0.00%)
Aug 07, 2024 3.620 50 +0.00(+0.00%)
Aug 06, 2024 3.680 3.710 3.620 3.620 520 -0.17(-4.49%)
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.