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

First Acceptance Corp (OP:FACO)

3.400 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, Jul 15, 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 (%)
Jul 15, 2025 3.400 3.400 3.400 3.400 205 -0.05(-1.45%)
Jul 11, 2025 3.450 1 -0.03(-0.86%)
Jul 10, 2025 3.210 3.480 3.210 3.480 11,968 +0.26(+8.07%)
Jul 09, 2025 3.226 3.226 3.217 3.220 3,500 +0.00(+0.00%)
Jul 08, 2025 3.220 3.220 3.220 3.220 1,236 +0.02(+0.63%)
Jul 07, 2025 3.200 3.200 3.200 3.200 259 -0.01(-0.31%)
Jul 03, 2025 3.200 3.210 3.200 3.210 2,597 -0.01(-0.31%)
Jul 02, 2025 3.220 3.220 3.220 3.220 100 -0.02(-0.62%)
Jun 30, 2025 3.240 32 +0.04(+1.25%)
Jun 27, 2025 3.243 3.243 3.184 3.200 4,002 -0.05(-1.54%)
Jun 26, 2025 3.230 3.250 3.230 3.250 1,950 +0.02(+0.62%)
Jun 25, 2025 3.230 3.230 3.230 3.230 100 +0.08(+2.54%)
Jun 23, 2025 3.150 0 -0.01(-0.32%)
Jun 20, 2025 3.160 3.160 3.160 3.160 930 -0.06(-1.86%)
Jun 17, 2025 3.220 2 +0.06(+1.90%)
Jun 16, 2025 3.198 3.200 3.160 3.160 16,455 -0.04(-1.25%)
Jun 13, 2025 3.200 3.270 3.190 3.200 1,233 -0.07(-2.14%)
Jun 12, 2025 3.210 3.270 3.200 3.270 5,227 +0.10(+3.15%)
Jun 11, 2025 3.190 3.200 3.170 3.170 5,317 -0.08(-2.46%)
Jun 10, 2025 3.170 3.270 3.170 3.250 2,250 +0.05(+1.56%)
Jun 09, 2025 3.200 3.200 3.170 3.200 12,901 +0.00(+0.00%)
Jun 06, 2025 3.216 3.220 3.170 3.200 46,633 +0.00(+0.00%)
Jun 05, 2025 3.200 3.280 3.195 3.200 53,173 +0.04(+1.27%)
Jun 04, 2025 3.210 3.210 3.160 3.160 2,900 -0.06(-1.86%)
Jun 03, 2025 3.250 3.250 3.210 3.220 1,575 +0.02(+0.63%)
May 30, 2025 3.200 3.200 3.200 3.200 1,100 +0.06(+1.91%)
May 29, 2025 3.170 3.180 3.110 3.140 12,253 -0.06(-1.88%)
May 28, 2025 3.200 3.200 3.200 3.200 1,025 +0.01(+0.31%)
May 27, 2025 3.140 3.200 3.140 3.190 3,483 +0.05(+1.59%)
May 23, 2025 3.210 3.210 3.000 3.140 5,675 -0.15(-4.56%)
May 21, 2025 3.290 0 -0.01(-0.30%)
May 19, 2025 3.300 20 +0.10(+3.12%)
May 16, 2025 3.250 3.250 3.200 3.200 27,179 -0.06(-1.84%)
May 15, 2025 3.280 3.280 3.250 3.260 14,900 -0.04(-1.21%)
May 14, 2025 3.330 3.330 3.300 3.300 6,100 +0.00(+0.00%)
May 13, 2025 3.330 3.340 3.300 3.300 5,510 -0.06(-1.79%)
May 12, 2025 3.430 3.430 3.360 3.360 8,110 +0.00(+0.00%)
May 09, 2025 3.390 3.410 3.360 3.360 12,964 -0.04(-1.18%)
May 08, 2025 3.390 3.420 3.390 3.400 15,703 -0.05(-1.45%)
May 07, 2025 3.630 3.630 3.280 3.450 96,772 -0.18(-4.96%)
May 06, 2025 3.700 3.700 3.630 3.630 1,052 -0.08(-2.16%)
May 05, 2025 3.670 3.730 3.670 3.710 516 -0.09(-2.37%)
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.