Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Acceptance Corp (OP: FACO )

3.900 +0.150 (+4.00%)

Streaming Delayed Price Updated: 2:17 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	1.680	1.680	1.680	1.680	100	+0.05(+3.07%)
May 26, 2022				1.630	0	+0.00(+0.00%)
May 25, 2022	1.630	1.630	1.630	1.630	5,375	-0.17(-9.44%)
May 23, 2022				1.800	0	+0.05(+2.86%)
May 16, 2022				1.750	0	-0.01(-0.57%)
May 13, 2022	1.760	1.760	1.760	1.760	500	-0.12(-6.38%)
May 12, 2022	1.750	1.880	1.750	1.880	300	+0.14(+8.05%)
May 10, 2022				1.740	40	+0.10(+6.10%)
May 09, 2022	1.690	1.690	1.640	1.640	2,116	-0.28(-14.58%)
May 04, 2022				1.920	0	+0.00(+0.00%)
May 03, 2022	1.800	1.920	1.800	1.920	1,200	+0.13(+7.26%)
May 02, 2022	1.850	1.850	1.790	1.790	538	-0.07(-3.76%)
Apr 29, 2022	1.890	1.890	1.860	1.860	499	-0.06(-3.12%)
Apr 28, 2022	1.910	1.920	1.910	1.920	1,000	+0.07(+3.78%)
Apr 27, 2022	1.890	1.890	1.800	1.850	5,100	-0.07(-3.65%)
Apr 26, 2022	1.800	1.920	1.800	1.920	934	+0.00(+0.00%)
Apr 25, 2022	1.872	1.920	1.800	1.920	325	+0.03(+1.59%)
Apr 22, 2022	1.890	1.890	1.890	1.890	197	+0.09(+5.00%)
Apr 21, 2022	1.800	1.800	1.800	1.800	12,380	+0.02(+1.12%)
Apr 19, 2022				1.780	2	-0.13(-6.81%)
Apr 14, 2022				1.910	0	+0.05(+2.69%)
Apr 07, 2022				1.860	90	-0.01(-0.53%)
Apr 06, 2022	1.920	1.920	1.870	1.870	541	-0.03(-1.58%)
Apr 05, 2022	1.900	1.900	1.900	1.900	800	-0.05(-2.56%)
Mar 30, 2022				1.950	5	+0.04(+2.09%)
Mar 29, 2022	1.910	1.910	1.910	1.910	110	+0.00(+0.00%)
Mar 28, 2022	1.990	2.000	1.910	1.910	1,150	-0.06(-3.05%)
Mar 25, 2022	1.970	1.970	1.970	1.970	200	+0.05(+2.60%)
Mar 24, 2022	1.920	1.920	1.920	1.920	350	-0.08(-4.00%)
Mar 22, 2022				2.000	0	+0.06(+3.09%)
Mar 21, 2022	1.940	1.940	1.940	1.940	625	+0.00(+0.00%)
Mar 18, 2022	1.940	1.940	1.940	1.940	310	-0.03(-1.52%)
Mar 17, 2022	1.970	1.970	1.970	1.970	100	+0.02(+1.03%)
Mar 14, 2022				1.950	0	+0.01(+0.52%)
Mar 10, 2022				1.940	0	+0.03(+1.57%)
Mar 09, 2022	1.910	1.910	1.910	1.910	101	-0.03(-1.55%)
Mar 02, 2022				1.940	0	-0.14(-6.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

First Acceptance Corp (OP: FACO )

Historical Prices