First Acceptance Corp (FACO) Historical Stock Data
3.05 ↓0.15 (-4.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FACO is down -0.53% a day on average. There have been 18 days where First Acceptance Corp closed green and 12 days where FACO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 3.05 | 3.05 | 100 |
| 2024-12-13 | 3.20 | 3.20 | ↑$0.00 (0.00%) | 3.20 | 3.20 | 700 |
| 2024-12-12 | 3.30 | 3.20 | ↓$0.10 (-3.03%) | 3.20 | 3.30 | 3.25K |
| 2024-12-06 | 3.25 | 3.21 | ↓$0.04 (-1.23%) | 3.20 | 3.25 | 400 |
| 2024-11-29 | 3.33 | 3.31 | ↓$0.02 (-0.60%) | 3.31 | 3.33 | 10.30K |
| 2024-11-27 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.33 | 3.33 | 200 |
| 2024-11-26 | 3.35 | 3.35 | ↑$0.00 (0.00%) | 3.35 | 3.35 | 12 |
| 2024-11-22 | 3.34 | 3.25 | ↓$0.09 (-2.69%) | 3.25 | 3.34 | 2.80K |
| 2024-11-01 | 3.54 | 3.54 | ↑$0.00 (0.00%) | 3.54 | 3.54 | 200 |
| 2024-10-24 | 3.61 | 3.61 | ↑$0.00 (0.00%) | 3.61 | 3.61 | 500 |
| 2024-10-23 | 3.66 | 3.66 | ↑$0.00 (0.00%) | 3.66 | 3.66 | 200 |
| 2024-10-22 | 3.68 | 3.65 | ↓$0.03 (-0.82%) | 3.65 | 3.68 | 1.35K |
| 2024-10-21 | 3.65 | 3.69 | ↑$0.04 (1.10%) | 3.65 | 3.69 | 4.65K |
| 2024-10-18 | 3.65 | 3.66 | ↑$0.01 (0.27%) | 3.65 | 3.67 | 3.30K |
| 2024-10-11 | 3.17 | 3.17 | ↑$0.00 (0.00%) | 3.17 | 3.17 | 2.60K |
| 2024-10-04 | 3.22 | 3.20 | ↓$0.02 (-0.62%) | 3.18 | 3.22 | 8.40K |
| 2024-09-27 | 3.20 | 3.25 | ↑$0.05 (1.56%) | 3.10 | 3.25 | 1.20K |
| 2024-09-20 | 3.20 | 3.20 | ↑$0.00 (0.00%) | 3.20 | 3.22 | 8.90K |
| 2024-09-13 | 3.35 | 3.35 | ↑$0.00 (0.00%) | 3.35 | 3.40 | 14.40K |
| 2024-09-06 | 3.50 | 3.45 | ↓$0.05 (-1.43%) | 3.40 | 3.70 | 194K |
| 2024-08-30 | 3.47 | 3.31 | ↓$0.16 (-4.61%) | 3.31 | 3.50 | 53.20K |
| 2024-08-23 | 3.76 | 3.69 | ↓$0.07 (-1.86%) | 3.69 | 3.76 | 12.10K |
| 2024-08-16 | 3.93 | 3.91 | ↓$0.02 (-0.51%) | 3.91 | 3.94 | 1.10K |
| 2024-08-09 | 3.62 | 3.62 | ↑$0.00 (0.00%) | 3.62 | 3.62 | 242 |
| 2024-07-26 | 3.92 | 3.88 | ↓$0.04 (-1.02%) | 3.88 | 3.92 | 0.90K |
| 2024-07-12 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 1K |
| 2024-07-05 | 3.95 | 3.95 | ↑$0.00 (0.00%) | 3.84 | 3.98 | 6.10K |
| 2024-06-28 | 3.85 | 3.84 | ↓$0.01 (-0.26%) | 3.80 | 4.00 | 7.60K |
| 2024-06-27 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.08 | 4.08 | 100 |
| 2024-06-26 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.85 | 3.85 | 2.90K |
Create an account or log in to view more rows.
$FACO let’s buy NOW!!!
$FACO soon
$FACO Bullish AF ??
$FACO take what we can get
$FACO There is nothing wrong with a decent pullback
$FACO Fake dip news.
$FACO oversold
$FACO Bearish..
$FACO Let it go...
$FACO Free money indeed??