First Acceptance Corp (OP:FACO)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 09, 2025 | 3.300 | 3.320 | 3.260 | 3.300 | 13,237 | -0.01(-0.15%) |
| Oct 08, 2025 | 3.390 | 3.390 | 3.300 | 3.305 | 6,000 | -0.02(-0.47%) |
| Oct 07, 2025 | 3.400 | 3.410 | 3.270 | 3.321 | 5,619 | -0.19(-5.40%) |
| Oct 06, 2025 | 3.410 | 3.530 | 3.400 | 3.510 | 2,325 | -0.04(-1.13%) |
| Oct 03, 2025 | 3.500 | 3.557 | 3.493 | 3.550 | 2,500 | +0.05(+1.43%) |
| Oct 02, 2025 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | -0.02(-0.57%) |
| Oct 01, 2025 | 3.520 | 3.520 | 3.520 | 3.520 | 1,028 | -0.02(-0.48%) |
| Sep 30, 2025 | 3.537 | 3.537 | 3.520 | 3.537 | 300 | +0.02(+0.48%) |
| Sep 26, 2025 | 3.520 | 0 | +0.11(+3.17%) | |||
| Sep 25, 2025 | 3.500 | 3.500 | 3.412 | 3.412 | 1,805 | -0.15(-4.26%) |
| Sep 22, 2025 | 3.564 | 0 | -0.01(-0.17%) | |||
| Sep 19, 2025 | 3.370 | 3.570 | 3.320 | 3.570 | 1,549 | +0.02(+0.59%) |
| Sep 17, 2025 | 3.549 | 0 | +0.04(+1.11%) | |||
| Sep 15, 2025 | 3.510 | 98 | -0.09(-2.50%) | |||
| Sep 12, 2025 | 3.540 | 3.600 | 3.480 | 3.600 | 4,800 | -0.10(-2.70%) |
| Sep 11, 2025 | 3.570 | 3.780 | 3.570 | 3.700 | 3,250 | +0.34(+10.12%) |
| Sep 10, 2025 | 3.396 | 3.396 | 3.360 | 3.360 | 525 | -0.09(-2.61%) |
| Sep 09, 2025 | 3.400 | 3.450 | 3.300 | 3.450 | 2,321 | +0.05(+1.47%) |
| Sep 05, 2025 | 3.400 | 0 | +0.01(+0.29%) | |||
| Sep 04, 2025 | 3.420 | 3.420 | 3.300 | 3.390 | 3,800 | -0.02(-0.59%) |
| Aug 29, 2025 | 3.410 | 58 | -0.14(-3.94%) | |||
| Aug 22, 2025 | 3.550 | 0 | +0.18(+5.34%) | |||
| Aug 21, 2025 | 3.384 | 3.384 | 3.370 | 3.370 | 3,200 | +0.01(+0.30%) |
| Aug 20, 2025 | 3.428 | 3.428 | 3.360 | 3.360 | 1,828 | -0.06(-1.75%) |
| Aug 19, 2025 | 3.420 | 3.420 | 3.420 | 3.420 | 116 | -0.03(-0.87%) |
| Aug 14, 2025 | 3.450 | 70 | -0.10(-2.82%) | |||
| Aug 13, 2025 | 3.420 | 3.550 | 3.420 | 3.550 | 3,155 | -0.01(-0.28%) |
| Aug 12, 2025 | 3.560 | 3.560 | 3.510 | 3.560 | 300 | +0.07(+2.01%) |
| Aug 11, 2025 | 3.470 | 3.522 | 3.330 | 3.490 | 10,326 | -0.21(-5.68%) |
| Aug 08, 2025 | 3.502 | 3.700 | 3.502 | 3.700 | 662 | +0.36(+10.78%) |
| Aug 07, 2025 | 3.580 | 3.750 | 3.310 | 3.340 | 3,776 | -0.26(-7.22%) |
| Aug 06, 2025 | 3.210 | 3.600 | 3.210 | 3.600 | 16,760 | +0.42(+13.21%) |
| Aug 05, 2025 | 3.220 | 3.220 | 3.170 | 3.180 | 19,369 | -0.08(-2.54%) |
| Aug 04, 2025 | 3.250 | 3.263 | 3.230 | 3.263 | 2,900 | +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.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.