UK markets closed

First Acceptance Corporation (FACO)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.4400-0.0600 (-1.71%)
At close: 02:55PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20243.44003.44003.44003.44003.4400-
16 May 20243.44003.44003.44003.44003.4400-
15 May 20243.47003.48003.43003.44003.44006,400
14 May 20243.44003.53003.43003.50003.50009,100
13 May 20243.61003.61003.48003.59003.59008,500
10 May 20243.32003.63003.30003.60003.600042,600
09 May 20243.41003.43003.31003.34003.340010,700
08 May 20243.10003.57003.10003.35003.350055,200
07 May 20243.08003.08003.08003.08003.08001,400
06 May 20243.00003.40002.96003.40003.40003,400
03 May 20243.00003.00003.00003.00003.0000500
02 May 20243.15003.21002.91002.91002.91007,900
01 May 20242.98003.15002.90002.93002.930025,300
30 Apr 20242.83002.83002.75002.75002.750011,700
29 Apr 20242.81003.00002.80002.83002.830027,300
26 Apr 20242.74003.04002.74003.00003.000012,900
25 Apr 20242.72002.75002.71002.71002.71003,700
24 Apr 20242.70002.70002.70002.70002.70002,400
23 Apr 20242.70002.70002.70002.70002.7000-
22 Apr 20242.63002.70002.63002.70002.70001,100
19 Apr 20242.67002.67002.61002.64002.64005,800
18 Apr 20242.67002.70002.65002.65002.6500400
17 Apr 20242.67002.67002.67002.67002.6700-
16 Apr 20242.67002.67002.67002.67002.6700-
15 Apr 20242.67002.67002.67002.67002.6700-
12 Apr 20242.70002.70002.67002.67002.67001,900
11 Apr 20242.72002.72002.68002.70002.700013,200
10 Apr 20242.77002.77002.77002.77002.77005,600
09 Apr 20242.77002.77002.77002.77002.7700-
08 Apr 20242.75002.77002.75002.77002.77003,900
05 Apr 20242.72002.72002.72002.72002.7200100
04 Apr 20242.87002.87002.87002.87002.8700100
03 Apr 20242.78002.88002.78002.87002.87003,600
02 Apr 20242.71002.72002.71002.72002.720016,400
01 Apr 20242.62002.70002.62002.70002.70003,000
28 Mar 20242.61002.61002.59002.60002.600025,500
27 Mar 20242.61002.61002.61002.61002.6100-
26 Mar 20242.67002.67002.61002.61002.61009,500
25 Mar 20242.65002.87002.65002.67002.67007,400
22 Mar 20242.62002.62002.62002.62002.62002,400
21 Mar 20242.69002.69002.63002.63002.63003,000
20 Mar 20242.66002.66002.66002.66002.6600200
19 Mar 20242.72002.72002.72002.72002.72002,700
18 Mar 20242.74002.74002.63002.63002.63006,000
15 Mar 20242.80002.80002.80002.80002.80003,800
14 Mar 20242.80002.80002.79002.80002.80006,600
13 Mar 20242.81002.81002.80002.80002.80001,100
12 Mar 20242.80002.82002.80002.81002.81003,600
11 Mar 20242.80002.81002.79002.79002.79005,800
08 Mar 20242.84002.89002.77002.85002.850015,200
07 Mar 20242.83002.84002.72002.84002.840011,600
06 Mar 20242.35002.83002.35002.72002.720086,000
05 Mar 20242.06002.15002.06002.15002.15002,900
04 Mar 20242.05002.14002.05002.14002.14006,000
01 Mar 20242.12002.14002.00002.05002.05003,900
29 Feb 20242.14002.14002.11002.12002.12005,700
28 Feb 20242.14002.14002.14002.14002.1400400
27 Feb 20242.18002.19002.15002.15002.15003,400
26 Feb 20242.10002.15002.10002.15002.15001,500
23 Feb 20242.02002.04002.02002.04002.04001,600
22 Feb 20242.03002.03002.02002.02002.020014,500
21 Feb 20242.00002.04002.00002.04002.04005,400
20 Feb 20242.03002.04002.00002.00002.000030,100
16 Feb 20242.03002.06002.03002.06002.060012,200
15 Feb 20241.98002.06001.98002.02002.020033,900
14 Feb 20241.98002.04001.98001.98001.98001,800
13 Feb 20242.03002.07002.00002.00002.000012,700
12 Feb 20242.13002.13002.01002.03002.030014,900
09 Feb 20242.15002.15002.15002.15002.15005,100
08 Feb 20242.17002.17002.17002.17002.17002,500
07 Feb 20242.17002.17002.17002.17002.17004,300
06 Feb 20242.17002.19002.17002.19002.19001,900
05 Feb 20242.17002.24002.17002.24002.240011,900
02 Feb 20242.15002.15002.15002.15002.1500-
01 Feb 20242.21002.21002.15002.15002.150016,300
31 Jan 20242.25002.25002.25002.25002.25001,500
30 Jan 20242.25002.25002.25002.25002.25002,200
29 Jan 20242.29002.29002.21002.25002.25003,700
26 Jan 20242.29002.29002.29002.29002.29005,500
25 Jan 20242.27002.30002.21002.21002.210014,500
24 Jan 20242.21002.21002.20002.20002.20005,000
23 Jan 20242.23002.23002.23002.23002.2300-
22 Jan 20242.18002.43002.18002.23002.230011,500
19 Jan 20242.08002.15002.08002.15002.15008,000
18 Jan 20242.15002.15002.15002.15002.15002,000
17 Jan 20242.14002.14002.14002.14002.1400300
16 Jan 20242.06002.06002.06002.06002.0600-
12 Jan 20241.95002.06001.94002.06002.06001,400
11 Jan 20241.96001.97001.96001.97001.9700700
10 Jan 20242.05002.05002.05002.05002.0500500
09 Jan 20242.10002.10001.91002.00002.000016,900
08 Jan 20242.05002.05002.05002.05002.0500300
05 Jan 20241.95002.02001.95002.00002.00002,700
04 Jan 20242.00002.00002.00002.00002.000012,400
03 Jan 20242.05002.15002.05002.15002.150012,500
02 Jan 20242.06002.06002.05002.05002.050012,000
29 Dec 20232.00002.18002.00002.12002.12006,400
28 Dec 20232.03002.04001.90002.04002.04004,100
27 Dec 20232.10002.10002.10002.10002.1000-
26 Dec 20232.10002.10002.10002.10002.1000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...