Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Acceptance Corp (OP: FACO )

3.825 +0.245 (+6.84%)

Streaming Delayed Price Updated: 5:15 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	3.640	3.840	3.310	3.825	61,835	+0.25(+6.84%)
Aug 29, 2024	3.510	3.580	3.450	3.580	37,430	+0.07(+1.99%)
Aug 28, 2024	3.690	3.690	3.510	3.510	10,300	-0.18(-4.88%)
Aug 23, 2024				3.690	0	-0.04(-1.07%)
Aug 22, 2024	3.730	3.780	3.730	3.730	2,813	-0.04(-1.06%)
Aug 21, 2024	3.690	3.770	3.690	3.770	2,403	-0.13(-3.33%)
Aug 20, 2024	3.900	3.900	3.900	3.900	100	+0.00(+0.00%)
Aug 19, 2024	3.830	3.910	3.700	3.900	12,750	-0.01(-0.26%)
Aug 16, 2024	3.930	3.940	3.910	3.910	1,075	+0.00(+0.00%)
Aug 15, 2024	3.970	4.000	3.910	3.910	1,623	-0.03(-0.71%)
Aug 14, 2024	3.715	4.200	3.715	3.938	64,983	+0.28(+7.63%)
Aug 13, 2024	3.660	3.660	3.659	3.659	791	+0.01(+0.25%)
Aug 12, 2024	3.620	3.650	3.620	3.650	1,202	+0.03(+0.83%)
Aug 09, 2024	3.620	3.620	3.620	3.620	242	+0.00(+0.00%)
Aug 07, 2024				3.620	50	+0.00(+0.00%)
Aug 06, 2024	3.680	3.710	3.620	3.620	520	-0.17(-4.49%)
Aug 01, 2024				3.790	25	+0.07(+1.88%)
Jul 31, 2024	3.720	3.720	3.720	3.720	401	+0.02(+0.54%)
Jul 30, 2024	3.700	3.850	3.610	3.700	14,523	-0.10(-2.63%)
Jul 29, 2024	3.670	3.800	3.520	3.800	13,164	-0.08(-2.12%)
Jul 26, 2024	3.923	3.923	3.875	3.882	868	-0.02(-0.45%)
Jul 25, 2024	3.930	3.930	3.900	3.900	1,367	-0.03(-0.76%)
Jul 24, 2024	3.700	3.930	3.660	3.930	11,100	+0.23(+6.23%)
Jul 23, 2024	3.900	3.900	3.697	3.700	9,470	-0.05(-1.35%)
Jul 22, 2024	3.920	3.920	3.740	3.750	14,056	-0.23(-5.78%)
Jul 18, 2024				3.980	0	+0.14(+3.65%)
Jul 17, 2024	3.870	3.870	3.840	3.840	900	-0.17(-4.24%)
Jul 16, 2024	4.000	4.010	4.000	4.010	4,437	+0.01(+0.25%)
Jul 15, 2024	4.000	4.090	4.000	4.000	16,592	+0.00(+0.00%)
Jul 12, 2024	4.000	4.000	4.000	4.000	966	+0.00(+0.00%)
Jul 11, 2024	4.050	4.050	3.980	4.000	2,524	-0.03(-0.74%)
Jul 10, 2024	3.873	4.050	3.840	4.030	7,650	+0.06(+1.51%)
Jul 09, 2024	3.970	3.970	3.840	3.970	1,797	-0.01(-0.25%)
Jul 08, 2024	3.920	3.980	3.820	3.980	9,447	+0.03(+0.76%)
Jul 05, 2024	3.952	3.980	3.840	3.950	6,071	-0.03(-0.75%)
Jul 03, 2024	3.980	3.998	3.980	3.980	1,985	+0.00(+0.00%)
Jul 02, 2024	3.860	3.980	3.860	3.980	1,570	+0.12(+3.11%)

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 Rafael

Find A Business

or Browse Listings

First Acceptance Corp (OP: FACO )

Historical Prices