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
)
3.440
UNCHANGED
Streaming Delayed Price
Updated: 2:55 PM EDT, May 15, 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 (%)
May 31, 2019
1.155
1.155
1.140
1.140
600
-0.03(-2.56%)
May 30, 2019
1.130
1.170
1.130
1.170
1,447
-0.03(-2.50%)
May 29, 2019
1.140
1.200
1.140
1.200
1,200
+0.00(+0.00%)
May 28, 2019
1.200
1.200
1.200
11
+0.00(+0.00%)
May 24, 2019
1.200
1.200
1.200
1.200
100
+0.05(+4.12%)
May 23, 2019
1.153
1.153
1.153
1.153
1,266
-0.05(-3.96%)
May 22, 2019
1.140
1.200
1.140
1.200
3,734
+0.05(+4.35%)
May 21, 2019
1.150
1.200
1.150
1.150
10,436
+0.00(+0.00%)
May 20, 2019
1.150
1.150
1.150
1.150
6,761
+0.01(+0.88%)
May 17, 2019
1.150
1.150
1.140
1.140
5,400
-0.01(-0.87%)
May 16, 2019
1.150
1.150
1.150
1.150
227
+0.00(+0.00%)
May 15, 2019
1.150
1.150
1.140
1.150
6,785
-0.01(-0.86%)
May 13, 2019
1.160
1.160
1.160
0
+0.00(+0.00%)
May 09, 2019
1.160
1.160
1.160
0
-0.08(-6.45%)
May 08, 2019
1.250
1.250
1.150
1.240
43,192
-0.01(-0.80%)
May 07, 2019
1.180
1.250
1.140
1.250
82,541
+0.06(+5.04%)
May 06, 2019
1.190
1.190
1.190
1.190
300
-0.01(-0.83%)
May 03, 2019
1.180
1.200
1.180
1.200
1,500
+0.00(+0.00%)
May 02, 2019
1.190
1.200
1.190
1.200
2,500
+0.00(+0.00%)
May 01, 2019
1.202
1.202
1.175
1.200
3,500
+0.00(+0.00%)
Apr 30, 2019
1.190
1.200
1.190
1.200
1,300
-0.05(-4.00%)
Apr 29, 2019
1.200
1.250
1.200
1.250
692
-0.05(-3.85%)
Apr 26, 2019
1.300
1.300
1.300
1.300
200
+0.13(+11.11%)
Apr 25, 2019
1.150
1.170
1.150
1.170
10,100
+0.02(+1.74%)
Apr 24, 2019
1.250
1.250
1.150
1.150
9,800
-0.02(-1.71%)
Apr 23, 2019
1.180
1.250
1.170
1.170
35,941
-0.08(-6.40%)
Apr 22, 2019
1.200
1.250
1.200
1.250
5,000
+0.00(+0.00%)
Apr 18, 2019
1.250
1.250
1.180
1.250
7,900
+0.00(+0.00%)
Apr 17, 2019
1.200
1.250
1.180
1.250
1,900
+0.04(+3.31%)
Apr 16, 2019
1.210
1.210
1.210
1.210
2,500
-0.04(-3.20%)
Apr 15, 2019
1.250
1.250
1.250
1.250
290
+0.00(+0.00%)
Apr 12, 2019
1.200
1.370
1.200
1.250
10,900
+0.00(+0.00%)
Apr 11, 2019
1.250
1.250
1.250
1.250
5,715
+0.00(+0.00%)
Apr 10, 2019
1.202
1.250
1.200
1.250
2,930
+0.03(+2.46%)
Apr 09, 2019
1.250
1.250
1.220
1.220
8,100
-0.03(-2.01%)
Apr 08, 2019
1.190
1.250
1.180
1.245
27,489
-0.00(-0.40%)
Apr 05, 2019
1.300
1.300
1.250
1.250
30,000
-0.02(-1.57%)
Apr 04, 2019
1.230
1.350
1.200
1.270
90,775
+0.04(+3.25%)
Apr 03, 2019
1.230
1.230
1.230
1.230
220
-0.01(-0.81%)
Apr 02, 2019
1.240
1.240
1.240
1.240
1,955
-0.01(-0.80%)
Mar 29, 2019
1.250
1.250
1.250
0
+0.02(+1.54%)
Mar 28, 2019
1.260
1.260
1.231
1.231
2,630
-0.12(-8.81%)
Mar 27, 2019
1.350
1.350
1.350
1.350
200
+0.12(+9.76%)
Mar 25, 2019
1.230
1.230
1.230
0
-0.12(-8.89%)
Mar 22, 2019
1.350
1.350
1.350
1.350
1,000
+0.05(+3.85%)
Mar 21, 2019
1.250
1.350
1.250
1.300
4,100
+0.05(+4.00%)
Mar 19, 2019
1.250
1.250
1.250
0
-0.05(-3.85%)
Mar 18, 2019
1.245
1.300
1.240
1.300
16,025
-0.02(-1.52%)
Mar 14, 2019
1.320
1.320
1.320
0
+0.00(+0.00%)
Mar 12, 2019
1.320
1.320
1.320
0
+0.02(+1.54%)
Mar 11, 2019
1.300
1.300
1.240
1.300
2,861
+0.07(+5.69%)
Mar 08, 2019
1.280
1.300
1.230
1.230
33,800
-0.05(-3.91%)
Mar 07, 2019
1.300
1.500
1.160
1.280
129,970
+0.00(+0.00%)
Mar 06, 2019
1.300
1.350
1.280
1.280
578
-0.02(-1.54%)
Mar 05, 2019
1.320
1.320
1.300
1.300
5,202
-0.02(-1.52%)
Mar 04, 2019
1.310
1.320
1.300
1.320
3,252
+0.11(+9.09%)
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
.