Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Acceptance Corp (OP:FACO)

3.400 +0.080 (+2.41%)
Streaming Delayed Price Updated: 2:07 PM EDT, Apr 21, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 3.320 3.320 3.320 3.320 346 -0.14(-4.05%)
Apr 14, 2025 3.460 0 +0.15(+4.53%)
Apr 11, 2025 3.480 3.480 3.310 3.310 1,058 -0.16(-4.61%)
Apr 10, 2025 3.500 3.500 3.470 3.470 295 -0.06(-1.70%)
Apr 09, 2025 3.380 3.530 3.280 3.530 11,210 +0.08(+2.32%)
Apr 08, 2025 3.520 3.600 3.450 3.450 3,815 +0.03(+0.88%)
Apr 07, 2025 3.550 3.550 3.370 3.420 29,708 -0.14(-3.93%)
Apr 04, 2025 3.690 3.730 3.560 3.560 625 -0.34(-8.72%)
Apr 01, 2025 3.900 39 +0.16(+4.28%)
Mar 31, 2025 3.730 3.740 3.700 3.740 5,876 +0.04(+1.08%)
Mar 28, 2025 3.620 3.700 3.620 3.700 2,060 -0.01(-0.27%)
Mar 27, 2025 3.710 3.730 3.650 3.710 8,672 -0.03(-0.80%)
Mar 26, 2025 3.665 3.740 3.580 3.740 18,386 +0.00(+0.00%)
Mar 25, 2025 3.650 3.750 3.650 3.740 6,879 -0.01(-0.27%)
Mar 24, 2025 3.750 3.750 3.740 3.750 733 +0.02(+0.54%)
Mar 21, 2025 3.750 3.750 3.730 3.730 1,830 -0.02(-0.53%)
Mar 20, 2025 3.800 3.850 3.750 3.750 3,599 -0.05(-1.32%)
Mar 19, 2025 3.700 3.800 3.640 3.800 1,166 +0.08(+2.15%)
Mar 18, 2025 3.800 3.800 3.620 3.720 2,517 -0.06(-1.59%)
Mar 17, 2025 3.590 3.880 3.590 3.780 20,680 +0.26(+7.39%)
Mar 14, 2025 3.400 3.520 3.400 3.520 118,500 -0.02(-0.56%)
Mar 13, 2025 3.540 3.540 3.540 3.540 102 +0.04(+1.14%)
Mar 12, 2025 3.430 3.500 3.420 3.500 12,501 +0.06(+1.74%)
Mar 11, 2025 3.380 3.440 3.320 3.440 1,300 +0.12(+3.61%)
Mar 10, 2025 3.320 3.430 3.320 3.320 3,995 -0.13(-3.77%)
Mar 07, 2025 3.500 3.500 3.310 3.450 4,125 -0.05(-1.43%)
Mar 06, 2025 3.590 3.590 3.410 3.500 844 +0.12(+3.55%)
Mar 05, 2025 3.080 3.590 3.080 3.380 47,872 +0.28(+9.03%)
Mar 04, 2025 3.100 3.100 3.100 3.100 225 -0.03(-0.96%)
Feb 28, 2025 3.130 0 +0.00(+0.00%)
Feb 27, 2025 3.100 3.130 3.100 3.130 220 +0.00(+0.00%)
Feb 26, 2025 3.130 3.130 3.130 3.130 547 +0.08(+2.62%)
Feb 25, 2025 3.140 3.140 3.050 3.050 2,241 -0.10(-3.17%)
Feb 24, 2025 3.150 3.150 3.150 3.150 100 +0.00(+0.00%)
Feb 21, 2025 3.150 3.150 3.150 3.150 300 +0.00(+0.00%)
Feb 20, 2025 3.150 3.150 3.150 3.150 357 -0.03(-0.94%)
Feb 18, 2025 3.180 6 -0.01(-0.24%)
Feb 14, 2025 3.180 3.188 3.180 3.188 700 +0.06(+1.84%)
Feb 12, 2025 3.130 0 -0.27(-7.94%)
Feb 11, 2025 3.170 3.400 3.170 3.400 1,145 +0.25(+7.94%)
Feb 10, 2025 3.150 3.150 3.150 3.150 414 -0.02(-0.63%)
Feb 07, 2025 3.150 3.170 3.150 3.170 1,686 +0.02(+0.63%)
Feb 05, 2025 3.150 0 +0.00(+0.00%)
Feb 04, 2025 3.150 3.150 3.050 3.150 31,596 +0.01(+0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.