First Acceptance Corporation (FAC) Historical Stock Data
Historical Data
In the past 30 trading days, FAC is down -0.19% a day on average. There have been 16 days where First Acceptance Corporation closed green and 14 days where FAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2018-04-06 | 0.84 | 0.81 | ↓$0.03 (-3.57%) | 0.81 | 0.87 | 333.02K |
| 2018-04-05 | 0.84 | 0.86 | ↑$0.02 (2.38%) | 0.84 | 0.88 | 43.24K |
| 2018-04-04 | 0.83 | 0.85 | ↑$0.02 (2.41%) | 0.83 | 0.85 | 36.75K |
| 2018-04-03 | 0.86 | 0.83 | ↓$0.03 (-3.49%) | 0.83 | 0.87 | 36.96K |
| 2018-04-02 | 0.85 | 0.85 | ↑$0.00 (0.00%) | 0.85 | 0.89 | 80.29K |
| 2018-03-29 | 0.83 | 0.85 | ↑$0.02 (2.41%) | 0.83 | 0.89 | 62.75K |
| 2018-03-28 | 0.90 | 0.87 | ↓$0.03 (-3.00%) | 0.85 | 0.91 | 59.38K |
| 2018-03-27 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.91 | 0.96 | 50.60K |
| 2018-03-26 | 0.97 | 0.95 | ↓$0.02 (-2.06%) | 0.95 | 0.98 | 88.77K |
| 2018-03-23 | 0.89 | 0.95 | ↑$0.06 (6.98%) | 0.87 | 0.97 | 116.72K |
| 2018-03-22 | 0.98 | 0.89 | ↓$0.09 (-9.39%) | 0.85 | 0.98 | 102.65K |
| 2018-03-21 | 0.85 | 0.93 | ↑$0.08 (9.41%) | 0.85 | 0.97 | 136.85K |
| 2018-03-20 | 0.86 | 0.84 | ↓$0.02 (-2.32%) | 0.83 | 0.90 | 32.95K |
| 2018-03-19 | 0.90 | 0.85 | ↓$0.05 (-5.44%) | 0.78 | 0.96 | 316.51K |
| 2018-03-16 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.11 | 1.17 | 15K |
| 2018-03-15 | 1.09 | 1.11 | ↑$0.02 (2.02%) | 1.09 | 1.11 | 4.44K |
| 2018-03-14 | 1.07 | 1.12 | ↑$0.05 (4.67%) | 1.07 | 1.12 | 3.46K |
| 2018-03-13 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.06 | 1.08 | 6.61K |
| 2018-03-12 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.05 | 1.07 | 15.76K |
| 2018-03-09 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.03 | 1.07 | 10.82K |
| 2018-03-08 | 1.04 | 1.02 | ↓$0.02 (-1.83%) | 1.02 | 1.04 | 849 |
| 2018-03-07 | 1.02 | 1.03 | ↑$0.01 (0.98%) | 1.01 | 1.08 | 121.49K |
| 2018-03-06 | 1.06 | 1.04 | ↓$0.02 (-2.07%) | 1.01 | 1.08 | 9.13K |
| 2018-03-05 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.05 | 1.08 | 6.87K |
| 2018-03-02 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.03 | 1.05 | 10.22K |
| 2018-03-01 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.01 | 1.03 | 2.88K |
| 2018-02-28 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.02 | 1.05 | 1.28K |
| 2018-02-27 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.04 | 1.07 | 1.03K |
| 2018-02-26 | 1.07 | 1.06 | ↓$0.01 (-1.12%) | 1.04 | 1.07 | 6.29K |
| 2018-02-23 | 1.04 | 1.04 | ↑$0.00 (0.19%) | 1.02 | 1.12 | 13.84K |
Create an account or log in to view more rows.
$FAC power hour will be fucking crazy
$FAC I’m selling y’all have fun bag holding
$FAC call the SEC
$FAC whelp. you win this round. goodluck
$FAC CHUG CHUG CHUG
$FAC Burn burn burn
$FAC let's gooooooo
$FAC Holding.
$FAC the trend is your friend
until the end.
$FAC cup and handle!