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 (%)
Apr 30, 2020
0.7849
0.7849
0.7849
0.7849
100
+0.18(+30.82%)
Apr 29, 2020
0.7500
0.7500
0.5800
0.6000
24,774
-0.10(-14.29%)
Apr 28, 2020
0.7000
0.7000
0.7000
0.7000
600
+0.00(+0.00%)
Apr 27, 2020
0.7500
0.7500
0.7000
0.7000
200
+0.10(+16.67%)
Apr 24, 2020
0.7500
0.7500
0.5900
0.6000
1,600
+0.00(+0.00%)
Apr 23, 2020
0.6000
0.6000
0.6000
0.6000
100
-0.11(-15.49%)
Apr 22, 2020
0.7200
0.7200
0.5000
0.7100
9,410
-0.04(-5.33%)
Apr 21, 2020
0.5200
0.7500
0.5200
0.7500
340
+0.15(+25.00%)
Apr 20, 2020
0.5900
0.6000
0.5900
0.6000
3,818
+0.00(+0.00%)
Apr 17, 2020
0.6000
0.6000
0.5600
0.6000
8,900
+0.00(+0.00%)
Apr 16, 2020
0.7400
0.7400
0.5600
0.6000
19,451
-0.05(-7.69%)
Apr 15, 2020
0.7400
0.7400
0.6500
0.6500
3,125
+0.05(+8.33%)
Apr 14, 2020
0.6000
0.6000
0.6000
0.6000
1,369
+0.00(+0.00%)
Apr 13, 2020
0.7000
0.7000
0.5500
0.6000
6,937
-0.10(-14.29%)
Apr 09, 2020
0.7000
0.7000
0.7000
0.7000
100
+0.10(+16.67%)
Apr 08, 2020
0.6000
0.6000
0.5850
0.6000
12,838
-0.14(-18.92%)
Apr 07, 2020
0.7400
0.7400
0.7400
0.7400
100
+0.06(+8.82%)
Apr 06, 2020
0.6933
0.6933
0.5100
0.6800
900
+0.08(+13.33%)
Apr 03, 2020
0.6000
0.6000
0.6000
0.6000
100
-0.09(-13.04%)
Apr 02, 2020
0.7642
0.8172
0.3750
0.6900
9,300
+0.11(+18.97%)
Apr 01, 2020
0.5501
0.5800
0.5300
0.5800
6,872
-0.07(-10.63%)
Mar 31, 2020
0.6000
0.6490
0.6000
0.6490
200
+0.05(+8.17%)
Mar 30, 2020
0.6490
0.6490
0.5501
0.6000
11,067
-0.05(-7.69%)
Mar 27, 2020
0.6500
0.6500
0.6500
0.6500
100
+0.00(+0.00%)
Mar 26, 2020
0.6400
0.6500
0.6400
0.6500
2,506
+0.00(+0.00%)
Mar 25, 2020
0.6510
0.6510
0.5100
0.6500
5,772
+0.00(+0.00%)
Mar 24, 2020
0.5300
0.6500
0.4760
0.6500
7,718
+0.12(+22.64%)
Mar 23, 2020
0.6500
0.6500
0.3450
0.5300
12,467
-0.12(-18.45%)
Mar 20, 2020
0.6499
0.6499
0.6499
0.6499
100
+0.01(+1.55%)
Mar 19, 2020
0.6400
0.6400
0.6400
0.6400
106
+0.04(+6.67%)
Mar 18, 2020
0.6360
0.6400
0.6000
0.6000
6,700
-0.04(-6.25%)
Mar 17, 2020
0.6400
0.6400
0.6000
0.6400
1,464
+0.00(+0.02%)
Mar 16, 2020
0.6000
0.6400
0.6000
0.6399
1,821
+0.05(+8.46%)
Mar 13, 2020
0.6500
0.6600
0.5443
0.5900
114,900
-0.02(-3.29%)
Mar 12, 2020
0.6000
0.6141
0.6000
0.6101
12,600
-0.04(-6.14%)
Mar 11, 2020
0.6450
0.6500
0.6400
0.6500
53,287
+0.00(+0.00%)
Mar 10, 2020
0.6500
0.6500
0.6400
0.6500
5,502
+0.00(+0.00%)
Mar 09, 2020
0.6100
0.7642
0.5850
0.6500
92,355
+0.01(+1.56%)
Mar 06, 2020
0.6400
0.6400
0.6000
0.6400
4,400
+0.00(+0.00%)
Mar 05, 2020
0.6050
0.6400
0.6000
0.6400
14,066
+0.03(+4.92%)
Mar 04, 2020
0.6000
0.6400
0.5750
0.6100
68,870
+0.01(+1.67%)
Mar 03, 2020
0.6000
0.6000
0.6000
0.6000
210
+0.00(+0.00%)
Mar 02, 2020
0.5950
0.6000
0.5800
0.6000
26,726
+0.01(+0.84%)
Feb 28, 2020
0.5975
0.5975
0.5950
0.5950
1,000
-0.01(-1.24%)
Feb 27, 2020
0.6025
0.6025
0.6025
0.6025
500
+0.01(+1.26%)
Feb 26, 2020
0.5975
0.5975
0.5950
0.5950
600
-0.02(-2.46%)
Feb 25, 2020
0.6100
0.6100
0.6100
1,000
+0.00(+0.00%)
Feb 24, 2020
0.6250
0.6250
0.6010
0.6100
29,967
-0.03(-4.69%)
Feb 21, 2020
0.6375
0.6400
0.6250
0.6400
18,100
+0.01(+1.38%)
Feb 20, 2020
0.6300
0.6313
0.6125
0.6313
1,622
+0.00(+0.21%)
Feb 19, 2020
0.6550
0.6550
0.6300
0.6300
3,992
-0.03(-3.82%)
Feb 18, 2020
0.6400
0.6550
0.6356
0.6550
4,290
+0.01(+1.95%)
Feb 14, 2020
0.6425
0.6425
0.6425
0.6425
100
-0.01(-1.15%)
Feb 13, 2020
0.6425
0.6550
0.6425
0.6500
30,433
+0.01(+1.56%)
Feb 12, 2020
0.6550
0.6600
0.6300
0.6400
53,668
-0.01(-1.54%)
Feb 11, 2020
0.6300
0.6650
0.6300
0.6500
9,050
+0.00(+0.00%)
Feb 10, 2020
0.6600
0.7000
0.6400
0.6500
3,442
+0.00(+0.00%)
Feb 07, 2020
0.6300
0.6600
0.6300
0.6500
46,100
-0.01(-1.52%)
Feb 06, 2020
0.6500
0.6600
0.6300
0.6600
60,870
-0.02(-2.94%)
Feb 05, 2020
0.6450
0.6800
0.5975
0.6800
119,829
+0.05(+7.94%)
Feb 04, 2020
0.6410
0.6500
0.5812
0.6300
99,388
-0.03(-4.55%)
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
.