First Acceptance Corp (OP: FACO )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2022 | 1.580 | 0 | +0.03(+1.94%) | |||
| Aug 30, 2022 | 1.550 | 1.550 | 1.550 | 1.550 | 250 | -0.02(-0.99%) |
| Aug 29, 2022 | 1.450 | 1.565 | 1.450 | 1.565 | 4,100 | +0.12(+7.97%) |
| Aug 26, 2022 | 1.450 | 1.450 | 1.450 | 1.450 | 4,257 | +0.00(+0.00%) |
| Aug 25, 2022 | 1.390 | 1.450 | 1.390 | 1.450 | 3,900 | +0.01(+0.69%) |
| Aug 24, 2022 | 1.390 | 1.440 | 1.390 | 1.440 | 11,100 | +0.00(+0.00%) |
| Aug 16, 2022 | 1.440 | 0 | -0.01(-0.69%) | |||
| Aug 11, 2022 | 1.450 | 0 | +0.00(+0.00%) | |||
| Aug 10, 2022 | 1.450 | 1.450 | 1.430 | 1.450 | 600 | +0.06(+4.32%) |
| Aug 08, 2022 | 1.390 | 0 | -0.15(-9.74%) | |||
| Aug 05, 2022 | 1.540 | 1.540 | 1.540 | 1.540 | 563 | -0.07(-4.35%) |
| Aug 03, 2022 | 1.610 | 0 | -0.04(-2.42%) | |||
| Aug 01, 2022 | 1.650 | 0 | +0.04(+2.48%) | |||
| Jul 27, 2022 | 1.610 | 0 | +0.00(+0.00%) | |||
| Jul 26, 2022 | 1.610 | 1.610 | 1.610 | 1.610 | 979 | -0.01(-0.62%) |
| Jul 20, 2022 | 1.620 | 0 | -0.05(-2.99%) | |||
| Jul 15, 2022 | 1.670 | 0 | +0.06(+3.73%) | |||
| Jul 13, 2022 | 1.610 | 0 | +0.00(+0.00%) | |||
| Jul 12, 2022 | 1.640 | 1.640 | 1.610 | 1.610 | 810 | +0.00(+0.00%) |
| Jul 08, 2022 | 1.610 | 48 | -0.06(-3.59%) | |||
| Jun 30, 2022 | 1.670 | 0 | +0.00(+0.00%) | |||
| Jun 28, 2022 | 1.670 | 0 | +0.06(+3.73%) | |||
| Jun 27, 2022 | 1.610 | 1.610 | 1.610 | 1.610 | 158 | -0.06(-3.59%) |
| Jun 24, 2022 | 1.670 | 1.670 | 1.670 | 1.670 | 100 | +0.04(+2.45%) |
| Jun 22, 2022 | 1.630 | 0 | +0.01(+0.62%) | |||
| Jun 21, 2022 | 1.620 | 1.620 | 1.620 | 1.620 | 3,000 | -0.06(-3.57%) |
| Jun 17, 2022 | 1.610 | 1.680 | 1.610 | 1.680 | 400 | -0.01(-0.59%) |
| Jun 16, 2022 | 1.620 | 1.690 | 1.620 | 1.690 | 3,100 | -0.01(-0.59%) |
| Jun 15, 2022 | 1.620 | 1.750 | 1.620 | 1.700 | 24,579 | +0.08(+4.94%) |
| Jun 13, 2022 | 1.620 | 0 | -0.01(-0.61%) | |||
| Jun 10, 2022 | 1.630 | 1.630 | 1.630 | 1.630 | 5,000 | -0.01(-0.61%) |
| Jun 08, 2022 | 1.640 | 0 | -0.01(-0.61%) | |||
| Jun 07, 2022 | 1.680 | 1.680 | 1.650 | 1.650 | 900 | -0.09(-5.17%) |
| Jun 02, 2022 | 1.740 | 100 | +0.15(+9.43%) |
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.