First Acceptance Corporation (QX) Historical Data - FACO | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
USOTC
First Acceptance Corporation (QX) (FACO)
First Acceptance Corporation (QX) (FACO) Historical

First Acceptance Corporation (QX) (FACO)

2.70

0.0625

(2.37%)

Closed April 23 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	1.12359550562	2.67	2.7	2.61	3075	2.63831301	CS
4	0.05	1.88679245283	2.65	2.88	2.59	6883	2.67468565	CS
12	0.41	17.903930131	2.29	2.89	1.98	8546	2.42805242	CS
26	1.49	123.140495868	1.21	2.89	1.045	14480	1.87054135	CS
52	1.85	217.647058824	0.85	2.89	0.711	12420	1.63782454	CS
156	1.07	65.6441717791	1.63	2.89	0.7	10944	1.78816428	CS
260	1.5	125	1.2	2.89	0.345	14069	1.33214399	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713821340	2.7	0.06	2.37	2.63	2.7	2.63	1067
1713561900	2.6375	-0.01	-0.47	2.67	2.67	2.61	5750
1713475500	2.65	-0.02	-0.66	2.67	2.695	2.65	400
1713389160	2.6675	0	0.00	2.6675	2.6675	2.6675	0
1713302760	2.6675	0	0.00	2.6675	2.6675	2.6675	0
1713216360	2.6675	0	0.00	2.6675	2.6675	2.6675	0
1712957160	2.6675	-0.03	-1.20	2.7	2.7	2.6675	1935
1712870760	2.7	-0.07	-2.53	2.72	2.72	2.6825	13217
1712784000	2.77	0	0.00	2.77	2.77	2.77	5550
1712697600	2.77	0	0.00	2.77	2.77	2.77	0
1712611200	2.77	0.05	1.84	2.75	2.77	2.75	3934
1712352000	2.72	-0.15	-5.23	2.72	2.72	2.72	123
1712265780	2.87	0	0.00	2.87	2.87	2.87	133
1712179500	2.87	0.15	5.51	2.7799999	2.88	2.7799999	3585
1712092980	2.72	0.02	0.74	2.71	2.72	2.71	16372
1712006940	2.7	0.1	3.85	2.62	2.7	2.62	3039
1711660800	2.6	-0.01	-0.38	2.61	2.61	2.59	25504
1711574940	2.61	0	0.00	2.61	2.61	2.61	0
1711488540	2.61	-0.06	-2.25	2.67	2.67	2.61	9465
1711401600	2.67	0.05	1.91	2.65	2.87	2.65	7359
1711142880	2.62	-0.01	-0.38	2.62	2.62	2.62	2361
1711056240	2.63	-0.03	-1.13	2.69	2.69	2.63	3000
1710970140	2.66	-0.06	-2.21	2.66	2.66	2.66	185
1710883740	2.72	0.09	3.42	2.72	2.72	2.72	2710
1710796800	2.63	-0.17	-6.07	2.74	2.74	2.63	5988
1710537720	2.8	0	0.00	2.8	2.8	2.8	3830
1710451740	2.8	0	0.00	2.8	2.8	2.79	6630
1710365340	2.8	-0.01	-0.36	2.806	2.806	2.8	1108
1710278940	2.81	0.02	0.72	2.8	2.8175	2.8	3600
1710192540	2.79	-0.06	-2.11	2.8	2.81	2.79	5770
1709936640	2.85	0.01	0.35	2.84	2.89	2.77	15197
1709850360	2.84	0.12	4.41	2.83	2.84	2.72	11583
1709764080	2.72	0.57	26.51	2.35	2.83	2.35	85959
1709677620	2.15	0.01	0.47	2.06	2.15	2.06	2870
1709590980	2.14	0.09	4.39	2.05	2.14	2.05	6038
1709332140	2.05	-0.07	-3.30	2.12	2.14	2	3900
1709245440	2.12	-0.02	-0.93	2.14	2.14	2.11	5689
1709159100	2.14	-0.01	-0.47	2.14	2.14	2.14	397
1709072940	2.15	0	0.00	2.18	2.19	2.15	3393
1708986360	2.15	0.11	5.39	2.1	2.15	2.1	1500
1708726800	2.04	0.02	0.99	2.02	2.04	2.02	1637
1708640940	2.02	-0.02	-0.98	2.0299999	2.0299999	2.02	14468
1708554000	2.04	0.04	2.00	2	2.04	2	5381
1708467600	2	-0.06	-2.91	2.0299999	2.04	2	30145
1708122180	2.06	0.04	1.98	2.0299999	2.06	2.0299999	12194
1708036140	2.02	0.04	2.02	1.98	2.06	1.98	33885
1707949620	1.98	-0.02	-1.00	1.98	2.036	1.98	1774
1707863340	2	-0.03	-1.48	2.0299999	2.07	2	12700
1707776940	2.0299999	-0.12	-5.58	2.13	2.1328	2.005	14871
1707517200	2.15	-0.02	-0.92	2.15	2.15	2.15	5100
1707431280	2.17	0	0.00	2.17	2.17	2.17	2450
1707344940	2.17	-0.02	-0.91	2.17	2.17	2.17	4250
1707258480	2.19	-0.05	-2.23	2.17	2.19	2.17	1850
1707172140	2.24	0.09	4.19	2.17	2.24	2.17	11900
1706912940	2.15	0	0.00	2.15	2.15	2.15	0
1706826540	2.15	-0.1	-4.44	2.21	2.21	2.15	16312
1706740140	2.25	0	0.00	2.25	2.25	2.25	1500
1706653320	2.25	0	0.00	2.25	2.25	2.25	2161
1706567340	2.25	-0.04	-1.75	2.29	2.29	2.21	3747
1706307780	2.29	0.08	3.62	2.29	2.29	2.29	5525
1706221620	2.21	0.01	0.45	2.27	2.3	2.21	14533
1706135340	2.2	-0.03	-1.35	2.21	2.21	2.2	5000
1706048940	2.23	0	0.00	2.23	2.23	2.23	0

First Acceptance (QX)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions