First Acceptance Corp (FACO) Historical Stock Data

2.64 ↑0.00 (0.00%)

As of Market Close on April 19th, 2024.

Historical Data

In the past 30 trading days, FACO is up 1.76% a day on average. There have been 22 days where First Acceptance Corp closed green and 8 days where FACO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	2.67	2.64	↓$0.03 (-1.12%)	2.61	2.67	5.80K
2024-04-12	2.70	2.67	↓$0.03 (-1.11%)	2.67	2.70	1.90K
2024-04-05	2.72	2.72	↑$0.00 (0.00%)	2.72	2.72	100
2024-03-22	2.62	2.62	↑$0.00 (0.00%)	2.62	2.62	2.36K
2024-03-15	2.80	2.80	↑$0.00 (0.00%)	2.80	2.80	3.82K
2024-03-08	2.84	2.85	↑$0.01 (0.35%)	2.77	2.89	15.20K
2024-03-06	2.35	2.72	↑$0.37 (15.74%)	2.35	2.83	85.96K
2024-03-01	2.12	2.05	↓$0.07 (-3.30%)	2.00	2.14	3.90K
2024-02-23	2.02	2.04	↑$0.02 (0.99%)	2.02	2.04	1.60K
2024-02-16	2.03	2.06	↑$0.03 (1.48%)	2.03	2.06	12.20K
2024-02-09	2.15	2.15	↑$0.00 (0.00%)	2.15	2.15	5.10K
2024-01-26	2.29	2.29	↑$0.00 (0.00%)	2.29	2.29	5.50K
2024-01-19	2.08	2.15	↑$0.07 (3.37%)	2.08	2.15	8K
2024-01-12	1.95	2.06	↑$0.11 (5.64%)	1.94	2.06	1.40K
2024-01-10	2.05	2.05	↑$0.00 (0.00%)	2.05	2.05	487
2024-01-09	2.10	2.00	↓$0.10 (-4.76%)	1.91	2.10	16.85K
2024-01-08	2.05	2.05	↑$0.00 (0.00%)	2.05	2.05	284
2024-01-05	1.95	2.00	↑$0.05 (2.56%)	1.95	2.02	2.65K
2024-01-04	2.00	2.00	↑$0.00 (0.00%)	2.00	2.00	12.35K
2024-01-03	2.05	2.15	↑$0.10 (4.88%)	2.05	2.15	12.47K
2024-01-02	2.06	2.05	↓$0.01 (-0.49%)	2.05	2.06	12.02K
2023-12-29	2.00	2.12	↑$0.12 (6.00%)	2.00	2.18	6.40K
2023-12-22	2.10	2.10	↑$0.00 (0.00%)	2.07	2.10	6.10K
2023-12-15	2.06	2.09	↑$0.03 (1.46%)	2.06	2.09	4.90K
2023-12-08	2.33	2.22	↓$0.11 (-4.72%)	2.20	2.35	0.90K
2023-12-01	1.63	1.65	↑$0.02 (1.23%)	1.63	1.70	20.20K
2023-11-17	1.69	1.60	↓$0.09 (-5.33%)	1.60	1.69	4K
2023-11-10	1.60	1.58	↓$0.02 (-1.25%)	1.56	1.60	2.70K
2023-11-07	1.34	1.34	↑$0.00 (0.00%)	1.34	1.34	500
2023-11-03	1.05	1.37	↑$0.33 (31.10%)	1.05	1.37	332.03K