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 (%)
Aug 30, 2019
0.8400
0.9000
0.8172
0.9000
400
+0.06(+7.14%)
Aug 29, 2019
0.9000
0.9000
0.8100
0.8400
3,700
-0.04(-4.55%)
Aug 28, 2019
0.9998
0.9998
0.8100
0.8800
5,675
-0.12(-11.98%)
Aug 27, 2019
0.9000
0.9998
0.9000
0.9998
200
+0.10(+11.09%)
Aug 26, 2019
0.9000
0.9000
0.9000
0.9000
100
+0.00(+0.00%)
Aug 23, 2019
0.9000
0.9000
0.9000
0.9000
100
+0.00(+0.00%)
Aug 22, 2019
0.9000
0.9000
0.8200
0.9000
19,899
+0.02(+1.69%)
Aug 21, 2019
0.9000
0.9000
0.8200
0.8850
16,900
-0.02(-1.67%)
Aug 20, 2019
0.8675
0.9000
0.7010
0.9000
111,360
+0.03(+3.66%)
Aug 19, 2019
0.9000
0.9000
0.7208
0.8682
4,024
-0.03(-3.53%)
Aug 16, 2019
0.8150
0.9000
0.8100
0.9000
5,100
+0.00(+0.00%)
Aug 15, 2019
0.8300
0.9000
0.8200
0.9000
3,060
+0.00(+0.00%)
Aug 14, 2019
0.9000
0.9000
0.9000
0.9000
202
+0.00(+0.00%)
Aug 12, 2019
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Aug 09, 2019
0.9000
0.9000
0.8500
0.9000
500
+0.00(+0.00%)
Aug 08, 2019
0.9000
0.9000
0.9000
0.9000
100
+0.00(+0.00%)
Aug 07, 2019
0.8700
0.9000
0.8100
0.9000
3,300
+0.03(+3.45%)
Aug 06, 2019
0.8425
0.8700
0.8099
0.8700
4,683
-0.03(-3.33%)
Aug 05, 2019
0.9000
0.9000
0.8208
0.9000
20,700
+0.00(+0.00%)
Aug 02, 2019
0.9000
0.9000
0.9000
0.9000
100
+0.00(+0.00%)
Aug 01, 2019
0.9000
0.9000
0.8700
0.9000
11,110
+0.00(+0.00%)
Jul 31, 2019
0.9000
0.9000
0.9000
0.9000
100
+0.00(+0.00%)
Jul 30, 2019
0.8970
0.9000
0.8500
0.9000
800
+0.00(+0.33%)
Jul 29, 2019
0.8550
0.8970
0.8475
0.8970
931
+0.00(+0.00%)
Jul 26, 2019
0.8900
0.9000
0.8700
0.8970
87,300
-0.00(-0.13%)
Jul 25, 2019
0.9000
0.9000
0.8900
0.8982
2,364
-0.00(-0.20%)
Jul 24, 2019
0.9000
0.9000
0.9000
0.9000
100
+0.00(+0.00%)
Jul 23, 2019
0.9000
0.9000
0.8800
0.9000
2,600
+0.00(+0.00%)
Jul 22, 2019
0.9300
0.9500
0.8975
0.9000
22,800
-0.03(-3.23%)
Jul 19, 2019
0.9500
0.9500
0.9125
0.9300
6,400
-0.02(-2.11%)
Jul 18, 2019
1.000
1.000
0.9150
0.9500
26,806
+0.00(+0.00%)
Jul 17, 2019
1.020
1.140
0.9500
0.9500
5,815
-0.02(-1.91%)
Jul 16, 2019
0.9685
0.9685
0.9685
0.9685
100
-0.03(-3.15%)
Jul 15, 2019
0.9820
1.000
0.9675
1.000
18,596
-0.02(-2.01%)
Jul 12, 2019
1.030
1.030
0.9800
1.020
10,200
-0.01(-0.92%)
Jul 11, 2019
1.030
1.030
1.030
1.030
120
+0.03(+3.00%)
Jul 10, 2019
1.020
1.080
1.000
1.000
27,388
-0.03(-2.91%)
Jul 09, 2019
1.045
1.045
1.030
1.030
4,000
-0.02(-1.90%)
Jul 08, 2019
1.050
1.050
1.050
1.050
1,500
-0.03(-2.78%)
Jul 05, 2019
1.080
1.080
1.080
1.080
200
+0.03(+2.86%)
Jul 03, 2019
1.050
1.050
1.050
1.050
100
+0.01(+0.96%)
Jul 01, 2019
1.040
1.040
1.040
0
-0.01(-0.95%)
Jun 28, 2019
1.050
1.080
1.050
1.050
30,500
+0.01(+0.96%)
Jun 27, 2019
1.050
1.050
1.040
1.040
2,000
+0.00(+0.00%)
Jun 26, 2019
1.065
1.065
1.000
1.040
20,239
-0.03(-2.80%)
Jun 25, 2019
1.075
1.075
1.070
1.070
400
-0.01(-0.93%)
Jun 21, 2019
1.080
1.080
1.080
0
+0.00(+0.00%)
Jun 20, 2019
1.080
1.080
1.080
1.080
6,550
+0.00(+0.00%)
Jun 18, 2019
1.080
1.080
1.080
0
-0.06(-5.26%)
Jun 17, 2019
1.075
1.140
1.075
1.140
2,200
+0.06(+5.56%)
Jun 14, 2019
1.075
1.080
1.075
1.080
500
+0.00(+0.00%)
Jun 13, 2019
1.140
1.140
1.070
1.080
13,141
-0.06(-5.26%)
Jun 12, 2019
1.080
1.140
1.080
1.140
655
+0.01(+0.88%)
Jun 11, 2019
1.120
1.130
1.080
1.130
12,209
+0.01(+0.89%)
Jun 10, 2019
1.120
1.120
1.120
1.120
5,000
+0.00(+0.00%)
Jun 07, 2019
1.120
1.120
1.120
1.120
100
-0.03(-2.61%)
Jun 06, 2019
1.120
1.150
1.100
1.150
7,359
-0.03(-2.54%)
Jun 04, 2019
1.180
1.180
1.180
0
+0.01(+0.85%)
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
.