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
)
3.860
UNCHANGED
Streaming Delayed Price
Updated: 3:52 PM EDT, Jun 11, 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 (%)
Jun 30, 2021
1.910
1.910
1.910
1.910
3,158
-0.08(-4.02%)
Jun 29, 2021
1.912
1.990
1.912
1.990
1,031
+0.08(+4.19%)
Jun 28, 2021
1.920
1.920
1.910
1.910
2,865
-0.04(-2.05%)
Jun 25, 2021
1.950
1.950
1.950
1.950
685
+0.02(+1.04%)
Jun 24, 2021
1.950
1.950
1.920
1.930
14,095
+0.00(+0.00%)
Jun 23, 2021
1.920
1.960
1.920
1.930
33,341
-0.02(-1.03%)
Jun 22, 2021
1.930
1.950
1.920
1.950
17,714
-0.04(-2.01%)
Jun 21, 2021
1.950
1.990
1.920
1.990
23,933
+0.07(+3.65%)
Jun 17, 2021
1.920
1.920
1.920
7
-0.03(-1.54%)
Jun 16, 2021
1.930
1.950
1.930
1.950
3,401
-0.02(-1.02%)
Jun 15, 2021
1.920
1.970
1.890
1.970
5,572
-0.03(-1.50%)
Jun 14, 2021
2.000
2.000
2.000
2.000
100
+0.00(+0.00%)
Jun 11, 2021
2.000
2.000
1.990
2.000
700
+0.01(+0.50%)
Jun 10, 2021
1.960
1.990
1.950
1.990
5,100
+0.04(+2.05%)
Jun 08, 2021
1.950
1.950
1.950
0
+0.00(+0.00%)
Jun 07, 2021
1.900
1.990
1.900
1.950
25,573
+0.05(+2.63%)
Jun 04, 2021
1.910
1.910
1.900
1.900
44,020
-0.12(-5.94%)
Jun 03, 2021
2.020
2.020
2.020
2.020
228
-0.05(-2.30%)
Jun 02, 2021
1.900
2.067
1.900
2.067
4,200
+0.20(+10.56%)
Jun 01, 2021
1.900
1.900
1.870
1.870
4,003
+0.00(+0.00%)
May 28, 2021
1.850
1.900
1.850
1.870
27,672
+0.12(+6.86%)
May 26, 2021
1.750
1.750
1.750
204
-0.01(-0.57%)
May 25, 2021
1.760
1.760
1.760
1.760
576
+0.00(+0.00%)
May 24, 2021
1.760
1.760
1.760
1.760
2,996
-0.04(-2.22%)
May 21, 2021
1.850
1.850
1.730
1.800
2,921
-0.15(-7.69%)
May 20, 2021
1.950
1.970
1.840
1.950
30,706
+0.11(+5.98%)
May 19, 2021
1.850
1.990
1.700
1.840
22,975
-0.28(-13.21%)
May 18, 2021
2.200
2.250
2.080
2.120
7,974
+0.03(+1.44%)
May 17, 2021
2.110
2.130
2.090
2.090
40,591
-0.01(-0.48%)
May 14, 2021
2.100
2.160
2.100
2.100
3,827
-0.03(-1.41%)
May 13, 2021
2.125
2.200
2.100
2.130
5,920
+0.08(+3.90%)
May 12, 2021
2.050
2.080
2.050
2.050
2,462
-0.17(-7.66%)
May 11, 2021
2.220
2.230
2.220
2.220
710
+0.17(+8.11%)
May 10, 2021
2.120
2.200
2.054
2.054
20,989
-0.02(-0.80%)
May 07, 2021
2.100
2.220
2.050
2.070
7,199
-0.03(-1.43%)
May 06, 2021
2.250
2.250
1.870
2.100
10,391
+0.03(+1.45%)
May 05, 2021
1.670
2.350
1.670
2.070
281,661
+0.40(+23.95%)
May 04, 2021
1.650
1.670
1.620
1.670
2,892
+0.03(+2.14%)
May 03, 2021
1.600
1.670
1.600
1.635
950
+0.01(+0.31%)
Apr 30, 2021
1.630
1.640
1.600
1.630
3,300
+0.02(+1.24%)
Apr 29, 2021
1.530
1.650
1.520
1.610
2,930
+0.06(+3.87%)
Apr 28, 2021
1.585
1.600
1.500
1.550
12,611
-0.04(-2.52%)
Apr 27, 2021
1.600
1.600
1.590
1.590
1,879
-0.01(-0.63%)
Apr 26, 2021
1.600
1.615
1.590
1.600
16,009
-0.05(-3.03%)
Apr 23, 2021
1.630
1.650
1.600
1.650
1,500
-0.01(-0.30%)
Apr 21, 2021
1.655
1.655
1.655
0
+0.05(+3.44%)
Apr 20, 2021
1.645
1.650
1.600
1.600
10,400
+0.04(+2.56%)
Apr 19, 2021
1.630
1.650
1.560
1.560
5,202
-0.09(-5.45%)
Apr 16, 2021
1.740
1.740
1.650
1.650
1,100
-0.05(-2.65%)
Apr 15, 2021
1.700
1.850
1.650
1.695
118,499
+0.07(+4.63%)
Apr 14, 2021
1.750
1.760
1.620
1.620
78,130
-0.08(-4.71%)
Apr 13, 2021
1.700
1.700
1.700
1.700
4,600
-0.05(-2.86%)
Apr 12, 2021
1.780
1.785
1.660
1.750
93,141
+0.05(+2.94%)
Apr 09, 2021
1.690
1.720
1.675
1.700
20,500
-0.01(-0.58%)
Apr 08, 2021
1.850
1.850
1.700
1.710
9,571
-0.09(-5.00%)
Apr 07, 2021
1.800
1.850
1.800
1.800
6,858
+0.00(+0.00%)
Apr 06, 2021
1.800
1.800
1.750
1.800
29,522
+0.00(+0.00%)
Apr 05, 2021
1.800
1.860
1.750
1.800
905
+0.05(+2.86%)
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
.