First Acceptance Corp (OP: FACO )
3.860
+0.110
(+2.93%)
Streaming Delayed Price
Updated: 3:52 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 1.173 | 1.200 | 1.173 | 1.200 | 4,000 | +0.03(+2.56%) |
| Sep 28, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 | +0.04(+3.54%) |
| Sep 26, 2023 | 1.130 | 0 | -0.01(-0.88%) | |||
| Sep 25, 2023 | 1.155 | 1.155 | 1.140 | 1.140 | 200 | -0.05(-4.20%) |
| Sep 22, 2023 | 1.190 | 1.190 | 1.175 | 1.190 | 4,200 | +0.02(+1.71%) |
| Sep 19, 2023 | 1.170 | 3 | -0.01(-0.85%) | |||
| Sep 15, 2023 | 1.180 | 0 | +0.03(+2.61%) | |||
| Sep 11, 2023 | 1.150 | 2 | -0.04(-3.36%) | |||
| Sep 08, 2023 | 1.178 | 1.200 | 1.178 | 1.190 | 9,246 | +0.03(+2.59%) |
| Sep 07, 2023 | 1.160 | 1.160 | 1.160 | 1.160 | 100 | -0.06(-4.92%) |
| Sep 05, 2023 | 1.220 | 33 | +0.04(+3.39%) | |||
| Sep 01, 2023 | 1.180 | 1.180 | 1.180 | 1.180 | 1,700 | -0.01(-0.84%) |
| Aug 31, 2023 | 1.190 | 1.240 | 1.190 | 1.190 | 7,373 | +0.05(+4.39%) |
| Aug 29, 2023 | 1.140 | 0 | -0.08(-6.56%) | |||
| Aug 25, 2023 | 1.220 | 0 | -0.05(-3.94%) | |||
| Aug 22, 2023 | 1.270 | 0 | +0.05(+4.10%) | |||
| Aug 17, 2023 | 1.220 | 75 | +0.02(+1.67%) | |||
| Aug 16, 2023 | 1.200 | 1.200 | 1.200 | 1.200 | 1,100 | -0.04(-3.23%) |
| Aug 14, 2023 | 1.240 | 0 | +0.00(+0.00%) | |||
| Aug 11, 2023 | 1.240 | 1.330 | 1.240 | 1.240 | 3,713 | -0.06(-4.62%) |
| Aug 10, 2023 | 1.185 | 1.300 | 1.185 | 1.300 | 12,000 | +0.11(+9.24%) |
| Aug 09, 2023 | 1.183 | 1.190 | 1.183 | 1.190 | 11,723 | +0.00(+0.00%) |
| Aug 07, 2023 | 1.190 | 0 | +0.05(+4.39%) | |||
| Aug 03, 2023 | 1.140 | 0 | -0.05(-4.20%) | |||
| Aug 02, 2023 | 0.9600 | 1.210 | 0.9600 | 1.190 | 28,358 | +0.32(+37.57%) |
| Aug 01, 2023 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 8,820 | +0.00(+0.00%) |
| Jul 31, 2023 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 200 | +0.00(+0.45%) |
| Jul 24, 2023 | 0.8611 | 0 | +0.00(+0.07%) | |||
| Jul 19, 2023 | 0.8605 | 0 | +0.00(+0.06%) | |||
| Jul 17, 2023 | 0.8600 | 0 | -0.12(-12.20%) | |||
| Jul 13, 2023 | 0.9795 | 150 | +0.10(+11.31%) | |||
| Jul 11, 2023 | 0.8800 | 0 | +0.03(+3.47%) | |||
| Jul 10, 2023 | 0.8625 | 0.8625 | 0.8505 | 0.8505 | 5,000 | -0.18(-17.43%) |
| Jun 29, 2023 | 1.030 | 0 | +0.10(+10.75%) | |||
| Jun 28, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,100 | +0.04(+4.49%) |
| Jun 26, 2023 | 0.8900 | 0 | +0.03(+3.49%) | |||
| Jun 22, 2023 | 0.8600 | 0 | +0.00(+0.00%) | |||
| Jun 20, 2023 | 0.8600 | 0 | -0.05(-5.49%) | |||
| Jun 16, 2023 | 1.010 | 1.010 | 0.9100 | 0.9100 | 4,400 | -0.16(-14.95%) |
| Jun 15, 2023 | 1.070 | 1.070 | 1.070 | 1.070 | 200 | -0.02(-1.83%) |
| Jun 13, 2023 | 1.090 | 0 | +0.04(+3.81%) | |||
| Jun 12, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1,700 | +0.00(+0.00%) |
| Jun 09, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 1,400 | -0.09(-7.89%) |
| Jun 08, 2023 | 1.060 | 1.140 | 1.050 | 1.140 | 4,023 | -0.11(-8.80%) |
| Jun 07, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 230 | +0.02(+1.63%) |
| Jun 06, 2023 | 1.190 | 1.250 | 1.190 | 1.230 | 3,000 | -0.01(-0.81%) |
| Jun 05, 2023 | 1.090 | 1.240 | 1.090 | 1.240 | 2,769 | +0.17(+15.89%) |
| May 30, 2023 | 1.070 | 0 | -0.03(-2.73%) | |||
| May 24, 2023 | 1.100 | 45 | -0.02(-1.79%) | |||
| May 23, 2023 | 1.100 | 1.120 | 1.100 | 1.120 | 18,150 | +0.07(+6.67%) |
| May 19, 2023 | 1.050 | 0 | +0.05(+5.00%) | |||
| May 17, 2023 | 1.000 | 0 | +0.02(+2.04%) | |||
| May 16, 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 153 | +0.02(+2.08%) |
| May 12, 2023 | 0.9600 | 0 | -0.04(-4.00%) | |||
| May 11, 2023 | 0.9700 | 1.000 | 0.9700 | 1.000 | 506 | +0.05(+5.26%) |
| May 08, 2023 | 0.9500 | 0 | +0.10(+11.76%) | |||
| May 05, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,019 | +0.00(+0.00%) |
| May 04, 2023 | 0.8300 | 0.8500 | 0.7110 | 0.8500 | 50,403 | +0.01(+0.95%) |
| May 03, 2023 | 0.8420 | 0.8420 | 0.8250 | 0.8420 | 174,662 | +0.03(+3.95%) |
| Apr 27, 2023 | 0.8100 | 0 | -0.04(-4.71%) | |||
| Apr 25, 2023 | 0.8500 | 0 | +0.09(+11.99%) | |||
| Apr 20, 2023 | 0.7590 | 0 | -0.02(-2.69%) | |||
| Apr 19, 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 511 | +0.01(+1.83%) |
| Apr 12, 2023 | 0.7660 | 0 | -0.07(-8.81%) | |||
| Apr 04, 2023 | 0.8400 | 0 | -0.06(-6.67%) | |||
| Mar 31, 2023 | 0.9000 | 87 | +0.05(+5.89%) | |||
| Mar 30, 2023 | 0.8100 | 0.8499 | 0.8100 | 0.8499 | 561 | +0.01(+1.19%) |
| Mar 29, 2023 | 0.8800 | 0.9000 | 0.8399 | 0.8399 | 16,758 | +0.05(+6.86%) |
| Mar 28, 2023 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 447 | -0.12(-13.63%) |
| Mar 23, 2023 | 0.9100 | 0 | -0.04(-4.66%) | |||
| Mar 22, 2023 | 0.8495 | 0.9545 | 0.8495 | 0.9545 | 2,500 | +0.10(+12.36%) |
| Mar 21, 2023 | 0.7670 | 0.8495 | 0.7670 | 0.8495 | 310 | +0.07(+8.91%) |
| Mar 20, 2023 | 0.8495 | 0.8495 | 0.7800 | 0.7800 | 7,700 | -0.03(-3.82%) |
| Mar 15, 2023 | 0.8110 | 0 | -0.04(-4.59%) | |||
| Mar 14, 2023 | 0.7660 | 0.8500 | 0.7660 | 0.8500 | 3,605 | +0.05(+6.38%) |
| Mar 09, 2023 | 0.7990 | 0 | +0.00(+0.00%) | |||
| Mar 08, 2023 | 0.7943 | 0.7990 | 0.7943 | 0.7990 | 200 | +0.04(+4.99%) |
| Mar 03, 2023 | 0.7610 | 0 | -0.03(-3.67%) | |||
| Feb 28, 2023 | 0.7900 | 50 | -0.01(-1.25%) | |||
| Feb 27, 2023 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 1,215 | +0.00(+0.00%) |
| Feb 24, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 6,000 | -0.02(-2.08%) |
| Feb 22, 2023 | 0.8170 | 60 | +0.06(+7.93%) | |||
| Feb 17, 2023 | 0.7570 | 0 | -0.08(-9.88%) | |||
| Feb 15, 2023 | 0.8400 | 0 | -0.01(-1.20%) | |||
| Feb 09, 2023 | 0.8502 | 11 | +0.05(+6.24%) | |||
| Feb 08, 2023 | 0.8003 | 0.8003 | 0.8003 | 0.8003 | 565 | +0.00(+0.00%) |
| Feb 07, 2023 | 0.8003 | 0.8003 | 0.8003 | 0.8003 | 300 | +0.00(+0.00%) |
| Feb 06, 2023 | 0.8353 | 0.9100 | 0.8003 | 0.8003 | 2,459 | -0.05(-5.51%) |
| Feb 02, 2023 | 0.8470 | 0 | +0.02(+2.42%) | |||
| Jan 31, 2023 | 0.8270 | 0 | +0.07(+8.83%) | |||
| Jan 26, 2023 | 0.7599 | 0 | +0.01(+1.32%) | |||
| Jan 25, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 4,786 | -0.02(-2.56%) |
| Jan 24, 2023 | 0.7800 | 0.7800 | 0.7697 | 0.7697 | 1,000 | -0.02(-2.57%) |
| Jan 20, 2023 | 0.7900 | 0 | -0.01(-0.64%) | |||
| Jan 18, 2023 | 0.7951 | 0 | +0.02(+2.03%) | |||
| Jan 17, 2023 | 0.7793 | 0.7793 | 0.7793 | 0.7793 | 675 | +0.02(+2.54%) |
| Jan 12, 2023 | 0.7600 | 0 | +0.06(+8.57%) | |||
| Jan 11, 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 1,794 | -0.01(-1.41%) |
| Jan 06, 2023 | 0.7100 | 0 | -0.04(-4.70%) | |||
| 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.