Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Acceptance Corp
(OP:
FACO
)
3.970
UNCHANGED
Streaming Delayed Price
Updated: 1:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
0.7000
0.7000
0.6900
0.6900
20,000
-0.01(-1.43%)
Jan 30, 2020
0.6800
0.8000
0.6800
0.7000
44,700
+0.05(+7.69%)
Jan 29, 2020
0.6500
0.7500
0.6000
0.6500
122,529
+0.00(+0.00%)
Jan 28, 2020
0.6500
0.6700
0.6200
0.6500
20,321
+0.00(+0.00%)
Jan 27, 2020
0.6850
0.7200
0.6208
0.6500
100,562
-0.05(-7.14%)
Jan 24, 2020
0.7100
0.7500
0.6900
0.7000
11,100
-0.05(-6.67%)
Jan 23, 2020
0.7550
0.8000
0.7100
0.7500
15,600
-0.03(-3.54%)
Jan 22, 2020
0.7600
0.7775
0.7600
0.7775
1,127
-0.02(-2.81%)
Jan 21, 2020
0.7600
0.8000
0.7600
0.8000
6,370
+0.02(+2.56%)
Jan 17, 2020
0.8200
0.8200
0.7600
0.7800
6,400
+0.00(+0.00%)
Jan 16, 2020
0.8050
0.8050
0.7800
0.7800
509
-0.02(-2.50%)
Jan 15, 2020
0.8100
0.8100
0.8000
0.8000
1,620
-0.01(-1.23%)
Jan 14, 2020
0.7800
0.8100
0.7000
0.8100
41,381
+0.02(+3.05%)
Jan 10, 2020
0.7860
0.7860
0.7860
0
-0.03(-4.15%)
Jan 09, 2020
0.8200
0.8200
0.7500
0.8200
2,793
-0.02(-2.38%)
Jan 07, 2020
0.8400
0.8400
0.8400
0
-0.02(-2.33%)
Jan 06, 2020
0.8050
0.8600
0.7500
0.8600
886
+0.05(+6.17%)
Jan 03, 2020
0.8100
0.8300
0.7800
0.8100
900
+0.02(+2.53%)
Jan 02, 2020
0.8250
0.8600
0.7900
0.7900
800
-0.01(-0.63%)
Dec 31, 2019
0.8250
0.8250
0.7950
0.7950
5,000
-0.01(-0.63%)
Dec 30, 2019
0.7650
0.8000
0.7650
0.8000
3,332
+0.00(+0.00%)
Dec 27, 2019
0.7800
0.8000
0.7550
0.8000
7,100
-0.04(-4.76%)
Dec 26, 2019
0.8400
0.8400
0.8400
0.8400
4,160
+0.00(+0.00%)
Dec 24, 2019
0.7600
0.8400
0.7300
0.8400
31,500
+0.06(+7.69%)
Dec 23, 2019
0.7800
0.8000
0.7600
0.7800
15,241
+0.00(+0.00%)
Dec 20, 2019
0.7600
0.8400
0.7600
0.7800
5,800
-0.02(-2.50%)
Dec 19, 2019
0.8000
0.8000
0.8000
0.8000
250
+0.00(+0.00%)
Dec 18, 2019
0.7800
0.8000
0.7600
0.8000
2,437
+0.00(+0.00%)
Dec 17, 2019
0.8200
0.8200
0.8000
0.8000
31,925
+0.00(+0.00%)
Dec 16, 2019
0.7600
0.8400
0.7200
0.8000
267,550
+0.00(+0.00%)
Dec 12, 2019
0.8000
0.8000
0.8000
0
+0.02(+1.91%)
Dec 11, 2019
0.8200
0.8200
0.7850
0.7850
3,100
-0.05(-6.55%)
Dec 10, 2019
0.8000
0.8600
0.8000
0.8400
213,600
-0.04(-4.27%)
Dec 09, 2019
0.8200
0.8775
0.8200
0.8775
2,206
-0.01(-1.40%)
Dec 06, 2019
0.8500
0.8900
0.8500
0.8900
1,100
+0.04(+4.71%)
Dec 04, 2019
0.8500
0.8500
0.8500
0
-0.05(-5.56%)
Dec 03, 2019
0.8150
0.9000
0.7300
0.9000
111,590
+0.15(+20.00%)
Dec 02, 2019
0.7450
0.9600
0.7350
0.7500
45,500
-0.01(-1.32%)
Nov 29, 2019
0.7600
0.7600
0.7600
0.7600
600
+0.01(+1.33%)
Nov 27, 2019
0.7600
0.7600
0.7350
0.7500
56,300
+0.00(+0.00%)
Nov 26, 2019
0.7350
0.7600
0.7350
0.7500
92,900
+0.00(+0.00%)
Nov 25, 2019
0.7500
0.7600
0.7350
0.7500
40,340
+0.00(+0.00%)
Nov 22, 2019
0.7350
0.7500
0.7350
0.7500
60,000
+0.00(+0.00%)
Nov 21, 2019
0.7350
0.7500
0.7350
0.7500
20,514
+0.00(+0.00%)
Nov 20, 2019
0.7500
0.7500
0.7500
0.7500
230
+0.00(+0.00%)
Nov 19, 2019
0.7150
0.7500
0.7150
0.7500
6,328
+0.00(+0.00%)
Nov 18, 2019
0.7500
0.7500
0.7500
0.7500
200
+0.01(+1.35%)
Nov 15, 2019
0.7400
0.7400
0.7050
0.7400
1,300
+0.00(+0.00%)
Nov 14, 2019
0.8088
0.9100
0.7300
0.7400
39,345
+0.00(+0.00%)
Nov 13, 2019
0.7200
0.7500
0.7000
0.7400
19,824
-0.01(-1.33%)
Nov 12, 2019
0.7350
0.8975
0.6800
0.7500
184,623
+0.00(+0.01%)
Nov 11, 2019
0.7210
0.7600
0.5700
0.7499
308,309
-0.00(-0.01%)
Nov 08, 2019
0.7500
0.7700
0.7200
0.7500
81,200
+0.00(+0.00%)
Nov 07, 2019
0.7700
0.7700
0.7400
0.7500
43,410
-0.02(-2.60%)
Nov 06, 2019
0.7500
0.7700
0.7200
0.7700
8,200
+0.02(+2.67%)
Nov 05, 2019
0.7500
0.7700
0.7200
0.7500
8,900
+0.00(+0.00%)
Nov 04, 2019
0.7300
0.7500
0.7100
0.7500
3,650
-0.02(-2.60%)
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
.