First Acceptance Corporation (FAC)

1.43 +0.00  +0.00%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

First Acceptance Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 1.45 1.45 1.43 1.43 550.00
May 24, 2012 1.23 1.43 1.23 1.43 4100
May 23, 2012 1.19 1.23 1.19 1.23 3300
May 22, 2012 1.19 1.20 1.17 1.20 3205
May 21, 2012 1.16 1.20 1.16 1.20 3440
May 18, 2012 1.19 1.21 1.15 1.19 14200
May 17, 2012 1.19 1.21 1.18 1.21 22495
May 16, 2012 1.26 1.26 1.21 1.21 17897
May 15, 2012 1.34 1.34 1.20 1.25 8200
May 14, 2012 1.32 1.38 1.14 1.38 54410
May 11, 2012 1.327 1.37 1.327 1.37 725.00
May 10, 2012 1.40 1.40 1.36 1.36 1349
May 9, 2012 1.35 1.42 1.35 1.42 6505
May 8, 2012 1.440 1.57 1.390 1.51 1800
May 7, 2012 1.50 1.50 1.46 1.50 720.00
May 4, 2012 1.39 1.54 1.39 1.54 19387
May 3, 2012 1.42 1.42 1.376 1.41 1575
May 2, 2012 1.49 1.49 1.44 1.44 1800
May 1, 2012 1.50 1.51 1.47 1.48 1700
April 30, 2012 1.57 1.61 1.50 1.54 7699
April 27, 2012 1.59 1.60 1.52 1.60 1950
April 26, 2012 1.56 1.58 1.56 1.58 300.00
April 25, 2012 1.50 1.60 1.36 1.60 12331
April 24, 2012 1.60 1.61 1.54 1.55 12076
April 23, 2012 1.14 1.52 1.14 1.52 17308
April 20, 2012 1.28 1.30 1.25 1.30 800.00
April 19, 2012 1.37 1.37 1.35 1.35 1300
April 18, 2012 1.26 1.38 1.19 1.38 17025
April 17, 2012 1.28 1.31 1.27 1.31 8054
April 16, 2012 1.16 1.27 1.16 1.27 7500
April 13, 2012 1.28 1.335 1.28 1.32 1400
April 12, 2012 1.22 1.27 1.22 1.26 1416
April 11, 2012 1.25 1.25 1.24 1.25 11615
April 10, 2012 1.30 1.30 1.26 1.260 3427
April 9, 2012 1.33 1.33 1.29 1.325 2225
April 5, 2012 1.37 1.37 1.37 1.37 0.00
April 4, 2012 1.31 1.37 1.29 1.37 9344
April 3, 2012 1.36 1.36 1.14 1.320 13817
April 2, 2012 1.40 1.40 1.38 1.38 8648
March 30, 2012 1.40 1.40 1.39 1.39 26500
March 29, 2012 1.42 1.42 1.42 1.42 0.00
March 28, 2012 1.43 1.43 1.42 1.42 10650
March 27, 2012 1.43 1.43 1.40 1.43 1000
March 26, 2012 1.44 1.44 1.44 1.44 463.00
March 23, 2012 1.42 1.49 1.42 1.42 1200
March 22, 2012 1.38 1.400 1.38 1.40 3343
March 21, 2012 1.38 1.420 1.38 1.42 1400
March 20, 2012 1.39 1.40 1.350 1.350 772.00
March 19, 2012 1.39 1.40 1.39 1.40 521.00
March 16, 2012 1.43 1.44 1.40 1.44 991.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

FAC News

The CRB Breakout Was Merely Chapter One $DBC $RJI $DJP $FXA $FAC $FXE $FXY $UCI $GSG $GCC $TLT $IEF $TBT http://bit.ly/26DKeZ
about 953 days ago by daily_trading
@Nostreetrader thanks $FAC my screen's working now
about 1134 days ago by MoiliiliQuarry
in $FAC (watching $WFC)
about 1170 days ago by oddthink
$FAC has moved above its 100 hour moving average of 2.45.
about 1184 days ago by DeepMarket
@CarlHeppenstall scalping I'm doing well, swing trades not so well $BAC $FAC $FAZ
about 1196 days ago by bluewaterpro
$FAC buy 8.17
about 1201 days ago by bluewaterpro
First Acceptance 1Q EPS 4c > $FAC
about 1296 days ago by WeeklyTA

Recent Quotes

Symbol Price Chg Chg % Market Cap
FAC 1.43 +0.00 +0.00% 58.52M
ETRM 3.685 +0.03 +0.68% 134.54M
ETR 64.70 +0.19 +0.29% 11.44B
ETP 44.51 -0.20 -0.45% 10.12B
ETN 43.55 +0.25 +0.58% 14.54B
ETM 4.88 -0.07 -1.41% 189.49M
ETJ 10.12 +0.06 +0.60%
ETH 22.90 +0.27 +1.19% 652.88M
ETG 13.12 +0.15 +1.16%
ETFC 8.82 +0.14 +1.61% 2.480B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close