Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

First Acceptance Corp (OP: FACO )

3.750 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 22, 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 (%)
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%)
Jul 01, 2024 4.000 4.000 3.840 3.860 349 +0.02(+0.52%)
Jun 28, 2024 3.850 4.000 3.800 3.840 7,601 -0.24(-5.88%)
Jun 27, 2024 4.018 4.080 4.018 4.080 300 +0.00(+0.00%)
Jun 26, 2024 3.850 4.080 3.850 4.080 3,195 +0.08(+2.00%)
Jun 25, 2024 3.980 4.000 3.910 4.000 900 -0.08(-1.96%)
Jun 21, 2024 4.080 44 +0.03(+0.74%)
Jun 20, 2024 4.029 4.050 4.029 4.050 3,731 -0.03(-0.74%)
Jun 18, 2024 4.010 4.140 3.980 4.080 9,478 +0.16(+4.08%)
Jun 17, 2024 4.000 4.200 3.920 3.920 10,850 +0.01(+0.26%)
Jun 14, 2024 4.070 4.070 3.910 3.910 14,339 -0.19(-4.63%)
Jun 13, 2024 3.922 4.350 3.922 4.100 53,416 +0.13(+3.27%)
Jun 12, 2024 3.960 3.970 3.960 3.970 775 +0.11(+2.85%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.