Recent Quotes (30 days)

You have no recent quotes
chg | %

First Acceptance Corporation historical prices

   Watch this stock

Historical chart

    2.88 
    2.42 
    1.97 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 2.58 2.60 2.45 2.49 20,328
Sep 29, 2014 2.57 2.58 2.44 2.50 28,383
Sep 26, 2014 2.64 2.64 2.56 2.59 10,067
Sep 25, 2014 2.64 2.67 2.61 2.64 13,323
Sep 24, 2014 2.53 2.65 2.53 2.61 24,420
Sep 23, 2014 2.50 2.62 2.45 2.58 15,168
Sep 22, 2014 2.52 2.59 2.52 2.52 7,590
Sep 19, 2014 2.63 2.65 2.51 2.51 33,766
Sep 18, 2014 2.57 2.62 2.55 2.60 10,793
Sep 17, 2014 2.61 2.65 2.59 2.62 3,065
Sep 16, 2014 2.66 2.66 2.56 2.65 19,494
Sep 15, 2014 2.80 2.80 2.67 2.67 16,104
Sep 12, 2014 2.74 2.77 2.73 2.77 7,300
Sep 11, 2014 2.66 2.73 2.54 2.72 19,477
Sep 10, 2014 2.68 2.76 2.68 2.71 18,350
Sep 9, 2014 2.61 2.77 2.59 2.73 33,068
Sep 8, 2014 2.55 2.62 2.52 2.62 70,298
Sep 5, 2014 2.46 2.55 2.46 2.52 21,613
Sep 4, 2014 2.54 2.57 2.50 2.51 10,568
Sep 3, 2014 2.49 2.51 2.46 2.51 48,395
Sep 2, 2014 2.46 2.48 2.46 2.46 19,421
Aug 29, 2014 2.44 2.46 2.44 2.46 1,349
Aug 28, 2014 2.47 2.48 2.40 2.47 27,810
Aug 27, 2014 2.43 2.52 2.43 2.50 1,208
Aug 26, 2014 2.54 2.54 2.42 2.46 5,837
Aug 25, 2014 2.46 2.50 2.42 2.50 18,832
Aug 22, 2014 2.48 2.50 2.46 2.46 4,305
Aug 21, 2014 2.45 2.50 2.45 2.50 5,730
Aug 20, 2014 2.51 2.51 2.46 2.50 9,338
Aug 19, 2014 2.49 2.51 2.43 2.51 15,869