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