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

First Acceptance Corp (OP: FACO )

3.500 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 12, 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 (%)
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%)
Feb 03, 2025 3.150 3.150 3.138 3.138 414 +0.04(+1.21%)
Jan 31, 2025 3.100 3.100 3.100 3.100 1,000 -0.08(-2.63%)
Jan 29, 2025 3.184 50 +0.03(+1.07%)
Jan 27, 2025 3.150 0 -0.03(-0.94%)
Jan 23, 2025 3.180 1 +0.03(+0.95%)
Jan 22, 2025 3.120 3.150 3.100 3.150 2,200 +0.00(+0.00%)
Jan 21, 2025 3.150 3.195 3.150 3.150 6,943 +0.01(+0.32%)
Jan 17, 2025 3.140 3.150 3.130 3.140 22,869 +0.00(+0.00%)
Jan 16, 2025 3.130 3.150 3.130 3.140 8,450 +0.03(+0.96%)
Jan 15, 2025 3.100 3.120 3.100 3.110 4,365 +0.13(+4.36%)
Jan 14, 2025 3.090 3.090 2.980 2.980 700 -0.10(-3.25%)
Jan 13, 2025 3.080 3.080 3.080 3.080 100 +0.02(+0.63%)
Jan 10, 2025 3.060 3.061 3.050 3.061 3,001 +0.03(+1.02%)
Jan 08, 2025 3.030 3.030 3.030 3.030 400 +0.02(+0.63%)
Jan 07, 2025 3.011 3.011 3.011 3.011 433 +0.01(+0.37%)
Jan 06, 2025 3.010 3.010 2.922 3.000 7,230 -0.15(-4.76%)
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 and Conditions.