Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Acceptance Corp (OP: FACO )

3.860 +0.110 (+2.93%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 11, 2024 3.850 3.970 3.850 3.860 5,101 +0.11(+2.93%)
Jun 10, 2024 3.850 3.850 3.750 3.750 10,020 -0.15(-3.85%)
Jun 07, 2024 3.810 3.900 3.810 3.900 4,995 +0.15(+4.00%)
Jun 06, 2024 3.800 3.850 3.650 3.750 18,244 +0.05(+1.35%)
Jun 04, 2024 3.700 0 +0.05(+1.37%)
Jun 03, 2024 3.732 3.732 3.650 3.650 2,894 -0.15(-3.95%)
May 31, 2024 3.840 3.840 3.800 3.800 1,100 +0.10(+2.70%)
May 30, 2024 3.650 3.700 3.650 3.700 851 -0.03(-0.80%)
May 29, 2024 3.750 3.750 3.730 3.730 2,803 -0.05(-1.32%)
May 24, 2024 3.820 3.840 3.700 3.780 10,717 -0.02(-0.53%)
May 23, 2024 3.700 3.850 3.700 3.800 24,633 +0.13(+3.54%)
May 22, 2024 3.700 3.700 3.670 3.670 965 -0.03(-0.81%)
May 21, 2024 3.480 3.730 3.480 3.700 27,152 +0.22(+6.32%)
May 20, 2024 3.446 3.480 3.446 3.480 2,775 +0.04(+1.16%)
May 15, 2024 3.440 5 -0.06(-1.71%)
May 14, 2024 3.440 3.530 3.430 3.500 9,052 -0.09(-2.51%)
May 13, 2024 3.610 3.610 3.480 3.590 8,465 -0.01(-0.28%)
May 10, 2024 3.320 3.630 3.300 3.600 42,613 +0.26(+7.78%)
May 09, 2024 3.410 3.430 3.310 3.340 10,700 -0.01(-0.30%)
May 08, 2024 3.400 3.570 3.100 3.350 55,168 +0.27(+8.77%)
May 07, 2024 3.080 3.080 3.080 3.080 1,448 -0.32(-9.41%)
May 06, 2024 3.000 3.400 2.960 3.400 3,400 +0.40(+13.33%)
May 03, 2024 3.000 3.000 3.000 3.000 500 +0.09(+3.09%)
May 02, 2024 3.190 3.207 2.910 2.910 7,859 -0.02(-0.68%)
May 01, 2024 2.980 3.150 2.900 2.930 25,336 +0.18(+6.55%)
Apr 30, 2024 2.830 2.830 2.750 2.750 11,725 -0.08(-2.83%)
Apr 29, 2024 2.810 3.000 2.800 2.830 27,342 -0.17(-5.67%)
Apr 26, 2024 2.736 3.040 2.736 3.000 12,867 +0.29(+10.70%)
Apr 25, 2024 2.743 2.750 2.710 2.710 3,728 +0.01(+0.37%)
Apr 24, 2024 2.700 2.700 2.700 2.700 2,389 +0.00(+0.00%)
Apr 22, 2024 2.700 0 +0.06(+2.37%)
Apr 19, 2024 2.670 2.670 2.610 2.638 5,750 -0.01(-0.47%)
Apr 18, 2024 2.695 2.695 2.650 2.650 400 -0.02(-0.66%)
Apr 12, 2024 2.667 0 -0.03(-1.20%)
Apr 11, 2024 2.720 2.720 2.683 2.700 13,217 -0.07(-2.53%)
Apr 10, 2024 2.770 2.770 2.770 2.770 5,550 +0.00(+0.00%)
Apr 08, 2024 2.770 0 +0.05(+1.84%)
Apr 05, 2024 2.720 2.720 2.720 2.720 123 -0.15(-5.23%)
Apr 04, 2024 2.870 2.870 2.870 2.870 133 +0.00(+0.00%)
Apr 03, 2024 2.780 2.880 2.780 2.870 3,585 +0.15(+5.51%)
Apr 02, 2024 2.710 2.720 2.710 2.720 16,372 +0.02(+0.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.