Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

FACO First Acceptance Corporation (QX)

3.80

0.13 (3.54%)

Last Updated: 12:30:45

Delayed by 15 minutes

FACO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	3.67	-0.03	-0.81%	3.70	3.70	3.67	965
May 21 2024	3.70	0.22	6.32%	3.48	3.73	3.48	27,152
May 20 2024	3.48	0.04	1.16%	3.446	3.48	3.446	2,775
May 17 2024	3.44	0.00	0.00%	3.44	3.44	3.44	0
May 16 2024	3.44	0.00	0.00%	3.44	3.44	3.44	0
May 15 2024	3.44	-0.06	-1.71%	3.465	3.48	3.43	6,377
May 14 2024	3.50	-0.09	-2.51%	3.44	3.53	3.43	9,052
May 13 2024	3.59	-0.01	-0.28%	3.61	3.61	3.48	8,465
May 10 2024	3.60	0.26	7.78%	3.32	3.63	3.30	42,613
May 09 2024	3.34	-0.01	-0.30%	3.41	3.43	3.31	10,700
May 08 2024	3.35	0.27	8.77%	3.10	3.57	3.10	55,168
May 07 2024	3.08	-0.32	-9.41%	3.08	3.08	3.08	1,448
May 06 2024	3.40	0.40	13.33%	3.00	3.40	2.96	3,400
May 03 2024	3.00	0.09	3.09%	3.00	3.00	3.00	500
May 02 2024	2.91	-0.02	-0.68%	3.15	3.207	2.91	7,859
May 01 2024	2.93	0.18	6.55%	2.98	3.15	2.90	25,336
Apr 30 2024	2.75	-0.08	-2.83%	2.83	2.83	2.75	11,725
Apr 29 2024	2.83	-0.17	-5.67%	2.81	3.00	2.80	27,342
Apr 26 2024	3.00	0.29	10.70%	2.7355	3.04	2.7355	12,867
Apr 25 2024	2.71	0.01	0.37%	2.717	2.75	2.71	3,728
Apr 24 2024	2.70	0.00	0.00%	2.70	2.70	2.70	2,389
Apr 23 2024	2.70	0.00	0.00%	2.70	2.70	2.70	0
Apr 22 2024	2.70	0.06	2.37%	2.63	2.70	2.63	1,067
Apr 19 2024	2.6375	-0.01	-0.47%	2.67	2.67	2.61	5,750
Apr 18 2024	2.65	-0.02	-0.66%	2.67	2.695	2.65	400
Apr 17 2024	2.6675	0.00	0.00%	2.6675	2.6675	2.6675	0
Apr 16 2024	2.6675	0.00	0.00%	2.6675	2.6675	2.6675	0
Apr 15 2024	2.6675	0.00	0.00%	2.6675	2.6675	2.6675	0
Apr 12 2024	2.6675	-0.03	-1.20%	2.70	2.70	2.6675	1,935
Apr 11 2024	2.70	-0.07	-2.53%	2.72	2.72	2.6825	13,217
Apr 10 2024	2.77	0.00	0.00%	2.77	2.77	2.77	5,550
Apr 09 2024	2.77	0.00	0.00%	2.77	2.77	2.77	0
Apr 08 2024	2.77	0.05	1.84%	2.75	2.77	2.75	3,934
Apr 05 2024	2.72	-0.15	-5.23%	2.72	2.72	2.72	123
Apr 04 2024	2.87	0.00	0.00%	2.87	2.87	2.87	133
Apr 03 2024	2.87	0.15	5.51%	2.78	2.88	2.78	3,585
Apr 02 2024	2.72	0.02	0.74%	2.71	2.72	2.71	16,372
Apr 01 2024	2.70	0.10	3.85%	2.62	2.70	2.62	3,039
Mar 28 2024	2.60	-0.01	-0.38%	2.61	2.61	2.59	25,504
Mar 27 2024	2.61	0.00	0.00%	2.61	2.61	2.61	0
Mar 26 2024	2.61	-0.06	-2.25%	2.67	2.67	2.61	9,465
Mar 25 2024	2.67	0.05	1.91%	2.65	2.87	2.65	7,359
Mar 22 2024	2.62	-0.01	-0.38%	2.62	2.62	2.62	2,361
Mar 21 2024	2.63	-0.03	-1.13%	2.69	2.69	2.63	3,000
Mar 20 2024	2.66	-0.06	-2.21%	2.66	2.66	2.66	185
Mar 19 2024	2.72	0.09	3.42%	2.72	2.72	2.72	2,710
Mar 18 2024	2.63	-0.17	-6.07%	2.74	2.74	2.63	5,988
Mar 15 2024	2.80	0.00	0.00%	2.80	2.80	2.80	3,830
Mar 14 2024	2.80	0.00	0.00%	2.80	2.80	2.79	6,630
Mar 13 2024	2.80	-0.01	-0.36%	2.806	2.806	2.80	1,108
Mar 12 2024	2.81	0.02	0.72%	2.80	2.8175	2.80	3,600
Mar 11 2024	2.79	-0.06	-2.11%	2.80	2.81	2.79	5,770
Mar 08 2024	2.85	0.01	0.35%	2.84	2.89	2.77	15,197
Mar 07 2024	2.84	0.12	4.41%	2.83	2.84	2.72	11,583
Mar 06 2024	2.72	0.57	26.51%	2.35	2.83	2.35	85,959
Mar 05 2024	2.15	0.01	0.47%	2.06	2.15	2.06	2,870
Mar 04 2024	2.14	0.09	4.39%	2.05	2.14	2.05	6,038
Mar 01 2024	2.05	-0.07	-3.30%	2.12	2.14	2.00	3,900
Feb 29 2024	2.12	-0.02	-0.93%	2.14	2.14	2.11	5,689
Feb 28 2024	2.14	-0.01	-0.47%	2.14	2.14	2.14	397
Feb 27 2024	2.15	0.00	0.00%	2.18	2.19	2.15	3,393
Feb 26 2024	2.15	0.11	5.39%	2.10	2.15	2.10	1,500
Feb 23 2024	2.04	0.02	0.99%	2.02	2.04	2.02	1,637

First Acceptance (QX)

Anson Resources

NLBNPIT1WM18 20991231 76...

Bank of Montreal Capped ...

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