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

First Acceptance Corp (OP: FACO )

3.140 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 17, 2025 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 (%)
Jan 17, 2025 3.140 3.150 3.130 3.140 22,869 +0.00(+0.00%)
Jan 16, 2025 3.130 3.150 3.130 3.140 8,450 +0.03(+0.96%)
Jan 15, 2025 3.100 3.120 3.100 3.110 4,365 +0.13(+4.36%)
Jan 14, 2025 3.090 3.090 2.980 2.980 700 -0.10(-3.25%)
Jan 13, 2025 3.080 3.080 3.080 3.080 100 +0.02(+0.63%)
Jan 10, 2025 3.060 3.061 3.050 3.061 3,001 +0.03(+1.02%)
Jan 08, 2025 3.030 3.030 3.030 3.030 400 +0.02(+0.63%)
Jan 07, 2025 3.011 3.011 3.011 3.011 433 +0.01(+0.37%)
Jan 06, 2025 3.010 3.010 2.922 3.000 7,230 -0.15(-4.76%)
Jan 02, 2025 3.150 0 +0.12(+3.96%)
Dec 31, 2024 3.030 0 +0.08(+2.71%)
Dec 30, 2024 3.010 3.010 2.950 2.950 2,700 -0.20(-6.35%)
Dec 27, 2024 3.150 3.150 3.150 3.150 100 +0.00(+0.00%)
Dec 26, 2024 3.150 3.150 3.150 3.150 100 +0.05(+1.61%)
Dec 24, 2024 3.100 3.100 3.100 3.100 375 +0.00(+0.00%)
Dec 23, 2024 3.030 3.100 3.030 3.100 3,039 +0.05(+1.64%)
Dec 20, 2024 3.050 3.050 3.050 3.050 100 -0.01(-0.33%)
Dec 18, 2024 3.060 60 -0.09(-2.86%)
Dec 17, 2024 3.150 3.150 3.150 3.150 500 -0.05(-1.56%)
Dec 16, 2024 3.217 3.217 3.200 3.200 3,150 +0.00(+0.00%)
Dec 13, 2024 3.200 3.200 3.200 3.200 716 +0.00(+0.00%)
Dec 12, 2024 3.260 3.300 3.200 3.200 3,732 -0.06(-1.84%)
Dec 11, 2024 3.320 3.320 3.260 3.260 900 +0.00(+0.00%)
Dec 09, 2024 3.260 0 +0.05(+1.56%)
Dec 06, 2024 3.250 3.250 3.200 3.210 400 -0.03(-0.94%)
Dec 05, 2024 3.350 3.350 3.225 3.240 1,005 +0.00(+0.02%)
Dec 04, 2024 3.375 3.375 3.200 3.240 5,337 -0.19(-5.54%)
Dec 02, 2024 3.430 0 +0.12(+3.63%)
Nov 29, 2024 3.330 3.330 3.310 3.310 10,323 -0.02(-0.60%)
Nov 27, 2024 3.330 3.330 3.330 3.330 201 -0.10(-2.92%)
Nov 25, 2024 3.430 122 +0.18(+5.54%)
Nov 22, 2024 3.310 3.340 3.250 3.250 2,772 -0.10(-2.99%)
Nov 20, 2024 3.350 69 +0.08(+2.45%)
Nov 19, 2024 3.350 3.350 3.270 3.270 2,200 -0.08(-2.46%)
Nov 18, 2024 3.400 3.400 3.160 3.353 10,977 -0.02(-0.52%)
Nov 14, 2024 3.370 0 -0.01(-0.35%)
Nov 13, 2024 3.405 3.405 3.375 3.382 1,550 +0.02(+0.65%)
Nov 12, 2024 3.360 3.365 3.360 3.360 11,000 +0.00(+0.00%)
Nov 11, 2024 3.400 3.460 3.360 3.360 10,102 -0.07(-2.04%)
Nov 07, 2024 3.430 50 -0.07(-2.00%)
Nov 06, 2024 3.580 3.600 3.500 3.500 15,906 +0.00(+0.00%)
Nov 05, 2024 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Nov 04, 2024 3.530 3.600 3.500 3.500 3,411 -0.04(-1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.