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 (%)
Oct 30, 2020
1.250
1.300
1.240
1.300
1,800
+0.00(+0.00%)
Oct 29, 2020
1.280
1.300
1.280
1.300
2,350
+0.03(+2.36%)
Oct 28, 2020
1.300
1.300
1.270
1.270
10,709
-0.06(-4.51%)
Oct 26, 2020
1.330
1.330
1.330
0
-0.06(-4.32%)
Oct 23, 2020
1.400
1.500
1.390
1.390
1,700
+0.00(+0.00%)
Oct 22, 2020
1.500
1.500
1.320
1.390
12,331
+0.07(+5.30%)
Oct 21, 2020
1.420
1.420
1.250
1.320
46,101
-0.03(-2.22%)
Oct 20, 2020
1.320
1.350
1.300
1.350
12,931
+0.05(+3.85%)
Oct 19, 2020
1.350
1.350
1.300
1.300
34,677
+0.07(+5.69%)
Oct 16, 2020
1.300
1.350
1.130
1.230
84,700
-0.06(-4.65%)
Oct 14, 2020
1.290
1.290
1.290
0
+0.03(+2.38%)
Oct 13, 2020
1.260
1.340
1.250
1.260
2,100
-0.03(-2.33%)
Oct 12, 2020
1.320
1.320
1.290
1.290
874
+0.03(+2.38%)
Oct 09, 2020
1.380
1.380
1.260
1.260
3,000
-0.12(-8.70%)
Oct 08, 2020
1.330
1.380
1.270
1.380
2,589
+0.08(+6.15%)
Oct 07, 2020
1.250
1.330
1.250
1.300
57,163
+0.07(+5.69%)
Oct 06, 2020
1.270
1.270
1.100
1.230
6,267
-0.04(-3.15%)
Oct 05, 2020
1.240
1.270
1.240
1.270
5,057
+0.03(+2.42%)
Oct 01, 2020
1.240
1.240
1.240
0
+0.17(+15.89%)
Sep 30, 2020
1.155
1.155
1.070
1.070
3,963
-0.09(-7.76%)
Sep 29, 2020
1.300
1.300
1.140
1.160
2,600
-0.09(-7.20%)
Sep 28, 2020
1.250
1.260
1.190
1.250
32,200
+0.05(+4.17%)
Sep 25, 2020
1.260
1.260
1.200
1.200
1,900
-0.18(-13.04%)
Sep 24, 2020
1.380
1.380
1.380
11
+0.00(+0.00%)
Sep 23, 2020
1.380
1.380
1.300
1.380
6,162
-0.01(-0.72%)
Sep 22, 2020
1.440
1.440
1.200
1.390
4,741
+0.19(+15.83%)
Sep 21, 2020
1.250
1.440
1.170
1.200
22,401
+0.00(+0.00%)
Sep 18, 2020
1.097
1.390
1.097
1.200
86,200
+0.12(+11.11%)
Sep 17, 2020
0.9300
1.090
0.9300
1.080
79,260
+0.15(+16.13%)
Sep 16, 2020
0.8799
0.9500
0.8799
0.9300
7,515
+0.05(+5.69%)
Sep 14, 2020
0.8799
0.8799
0.8799
0
-0.00(-0.01%)
Sep 11, 2020
0.8800
0.8800
0.8800
0.8800
200
+0.00(+0.00%)
Sep 10, 2020
0.8800
0.8800
0.8800
0.8800
200
+0.09(+11.39%)
Sep 09, 2020
0.7800
0.8800
0.7800
0.7900
910
-0.02(-2.17%)
Sep 08, 2020
0.8500
0.8500
0.8074
0.8075
17,173
-0.04(-5.00%)
Sep 04, 2020
0.8000
0.8500
0.8000
0.8500
3,100
+0.09(+11.26%)
Sep 03, 2020
0.7600
0.7640
0.7600
0.7640
414
-0.04(-4.50%)
Sep 02, 2020
0.7800
0.8000
0.7700
0.8000
7,100
+0.02(+2.56%)
Sep 01, 2020
0.7800
0.7800
0.7800
15
+0.00(+0.00%)
Aug 31, 2020
0.7800
0.7800
0.7800
0.7800
325
+0.02(+2.63%)
Aug 27, 2020
0.7600
0.7600
0.7600
0
-0.02(-2.56%)
Aug 26, 2020
0.8000
0.8000
0.7800
0.7800
250
-0.04(-4.88%)
Aug 25, 2020
0.8200
0.8200
0.8200
0.8200
1,300
+0.00(+0.00%)
Aug 24, 2020
0.8899
0.8899
0.8200
0.8200
4,230
-0.08(-8.89%)
Aug 20, 2020
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Aug 18, 2020
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Aug 17, 2020
0.9000
0.9000
0.8430
0.9000
72,495
+0.00(+0.00%)
Aug 14, 2020
0.8501
0.9000
0.8499
0.9000
42,700
+0.00(+0.00%)
Aug 13, 2020
0.9500
0.9500
0.8500
0.9000
5,705
+0.05(+5.88%)
Aug 12, 2020
0.8180
0.9700
0.8000
0.8500
108,718
+0.03(+3.66%)
Aug 11, 2020
0.8200
0.8200
0.8200
0.8200
111
+0.00(+0.00%)
Aug 10, 2020
0.7500
0.8200
0.7500
0.8200
1,300
+0.00(+0.00%)
Aug 07, 2020
0.8200
0.8200
0.8200
0.8200
200
+0.00(+0.00%)
Aug 06, 2020
0.8200
0.8200
0.8200
0.8200
200
+0.01(+1.37%)
Aug 05, 2020
0.8089
0.8089
0.8089
0.8089
200
+0.03(+4.37%)
Aug 04, 2020
0.8500
0.8500
0.7750
0.7750
420
-0.03(-3.13%)
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
.