First Acceptance Corp (OP: FACO )
3.970
+0.110
(+2.85%)
Streaming Delayed Price
Updated: 1:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2022 | 0.7450 | 0 | -0.01(-0.73%) | |||
| Dec 29, 2022 | 0.7505 | 0.7600 | 0.7505 | 0.7505 | 17,355 | -0.01(-1.25%) |
| Dec 27, 2022 | 0.7600 | 0 | -0.13(-14.61%) | |||
| Dec 20, 2022 | 0.8900 | 0 | +0.05(+5.35%) | |||
| Dec 19, 2022 | 0.8448 | 0.8448 | 0.8448 | 0.8448 | 301 | +0.04(+4.81%) |
| Dec 16, 2022 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 156 | -0.14(-15.16%) |
| Dec 13, 2022 | 0.9500 | 10 | +0.17(+21.79%) | |||
| Dec 12, 2022 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 41,214 | +0.00(+0.00%) |
| Dec 09, 2022 | 0.7710 | 0.7800 | 0.7710 | 0.7800 | 2,888 | -0.19(-19.30%) |
| Dec 07, 2022 | 0.9665 | 60 | +0.06(+6.27%) | |||
| Dec 06, 2022 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | 200 | +0.03(+3.35%) |
| Dec 05, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 200 | +0.06(+7.21%) |
| Dec 02, 2022 | 0.8208 | 0.8208 | 0.8208 | 0.8208 | 200 | +0.06(+8.00%) |
| Dec 01, 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 100 | -0.04(-5.00%) |
| Nov 30, 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 16,619 | -0.05(-5.88%) |
| Nov 29, 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,000 | -0.03(-3.41%) |
| Nov 28, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,910 | +0.00(+0.00%) |
| Nov 25, 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 111 | -0.02(-2.22%) |
| Nov 22, 2022 | 0.9000 | 51 | -0.03(-3.23%) | |||
| Nov 18, 2022 | 0.9300 | 0 | -0.05(-5.10%) | |||
| Nov 15, 2022 | 0.9800 | 0 | +0.03(+3.16%) | |||
| Nov 11, 2022 | 0.9500 | 0 | -0.05(-5.00%) | |||
| Nov 10, 2022 | 1.090 | 1.090 | 0.9800 | 1.000 | 2,774 | +0.03(+3.09%) |
| Nov 09, 2022 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 137,000 | -0.04(-3.96%) |
| Nov 07, 2022 | 1.010 | 118,962 | -0.09(-8.18%) | |||
| Nov 04, 2022 | 1.040 | 1.100 | 1.028 | 1.100 | 7,900 | +0.03(+2.80%) |
| Nov 03, 2022 | 1.070 | 1.090 | 1.070 | 1.070 | 27,600 | -0.08(-6.96%) |
| Nov 02, 2022 | 1.175 | 1.300 | 1.150 | 1.150 | 3,491 | -0.20(-14.81%) |
| Oct 31, 2022 | 1.350 | 0 | +0.05(+3.85%) | |||
| Oct 28, 2022 | 1.300 | 1.360 | 1.300 | 1.300 | 1,900 | -0.04(-2.99%) |
| Oct 27, 2022 | 1.347 | 1.347 | 1.340 | 1.340 | 445 | -0.01(-0.74%) |
| Oct 25, 2022 | 1.350 | 8 | -0.03(-2.17%) | |||
| Oct 24, 2022 | 1.380 | 0 | +0.01(+1.10%) | |||
| Oct 20, 2022 | 1.365 | 0 | -0.01(-1.09%) | |||
| Oct 18, 2022 | 1.380 | 0 | +0.08(+6.15%) | |||
| Oct 17, 2022 | 1.390 | 1.390 | 1.290 | 1.300 | 2,656 | -0.15(-10.34%) |
| Oct 14, 2022 | 1.450 | 1.450 | 1.450 | 1.450 | 10,600 | +0.01(+0.69%) |
| Oct 12, 2022 | 1.440 | 0 | +0.02(+1.59%) | |||
| Oct 11, 2022 | 1.450 | 1.455 | 1.417 | 1.417 | 13,100 | -0.03(-2.24%) |
| Oct 10, 2022 | 1.470 | 1.470 | 1.450 | 1.450 | 2,500 | -0.01(-0.68%) |
| Oct 07, 2022 | 1.470 | 1.470 | 1.450 | 1.460 | 3,600 | +0.01(+0.69%) |
| Oct 06, 2022 | 1.470 | 1.470 | 1.450 | 1.450 | 2,000 | +0.00(+0.00%) |
| Oct 05, 2022 | 1.460 | 1.460 | 1.450 | 1.450 | 2,590 | -0.01(-0.88%) |
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.
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.