Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

First Acceptance Corp (OP: FACO )

3.590 -0.010 (-0.28%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 31, 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 (%)
Oct 31, 2024 3.590 3.590 3.590 3.590 320 -0.01(-0.28%)
Oct 28, 2024 3.600 0 -0.01(-0.28%)
Oct 24, 2024 3.610 0 -0.05(-1.37%)
Oct 23, 2024 3.660 3.660 3.660 3.660 260 +0.01(+0.27%)
Oct 22, 2024 3.680 3.680 3.650 3.650 1,350 -0.04(-1.08%)
Oct 21, 2024 3.650 3.690 3.650 3.690 5,150 +0.03(+0.82%)
Oct 18, 2024 3.620 3.670 3.620 3.660 5,270 +0.04(+1.10%)
Oct 17, 2024 3.490 3.650 3.490 3.620 16,250 +0.17(+4.93%)
Oct 16, 2024 3.430 3.450 3.421 3.450 800 +0.05(+1.47%)
Oct 15, 2024 3.440 3.550 3.400 3.400 3,751 -0.05(-1.45%)
Oct 14, 2024 3.160 3.450 3.160 3.450 9,718 +0.28(+8.83%)
Oct 11, 2024 3.170 3.170 3.170 3.170 2,612 +0.02(+0.63%)
Oct 10, 2024 3.150 3.150 3.150 3.150 100 -0.02(-0.63%)
Oct 09, 2024 3.170 3.170 3.170 3.170 473 +0.07(+2.26%)
Oct 08, 2024 3.174 3.176 3.010 3.100 59,465 -0.07(-2.21%)
Oct 07, 2024 3.200 3.200 3.170 3.170 6,428 -0.03(-0.93%)
Oct 04, 2024 3.218 3.220 3.180 3.200 8,400 -0.04(-1.23%)
Oct 03, 2024 3.240 3.240 3.240 3.240 2,722 +0.00(+0.00%)
Oct 02, 2024 3.210 3.240 3.150 3.240 13,027 -0.01(-0.31%)
Oct 01, 2024 3.109 3.260 3.060 3.250 13,616 +0.01(+0.31%)
Sep 30, 2024 3.250 3.250 3.240 3.240 655 -0.01(-0.31%)
Sep 27, 2024 3.200 3.250 3.100 3.250 1,238 +0.19(+6.21%)
Sep 26, 2024 3.100 3.200 3.060 3.060 3,758 -0.04(-1.29%)
Sep 25, 2024 3.200 3.212 3.100 3.100 3,350 +0.00(+0.00%)
Sep 24, 2024 3.235 3.235 3.100 3.100 5,100 -0.14(-4.32%)
Sep 23, 2024 3.200 3.240 3.120 3.240 11,760 +0.04(+1.25%)
Sep 20, 2024 3.200 3.227 3.200 3.200 14,000 +0.00(+0.00%)
Sep 19, 2024 3.070 3.200 3.070 3.200 1,461 +0.11(+3.56%)
Sep 18, 2024 3.150 3.200 3.070 3.090 7,765 -0.10(-3.13%)
Sep 17, 2024 3.200 3.227 3.160 3.190 31,353 -0.08(-2.39%)
Sep 16, 2024 3.350 3.405 3.268 3.268 20,300 -0.08(-2.44%)
Sep 13, 2024 3.350 3.400 3.350 3.350 24,800 +0.00(+0.00%)
Sep 12, 2024 3.330 3.400 3.330 3.350 16,436 -0.03(-0.89%)
Sep 10, 2024 3.380 52 +0.02(+0.60%)
Sep 09, 2024 3.450 3.482 3.360 3.360 46,919 -0.09(-2.61%)
Sep 06, 2024 3.500 3.700 3.400 3.450 194,049 -0.05(-1.43%)
Sep 05, 2024 3.450 3.550 3.450 3.500 31,784 +0.09(+2.64%)
Sep 04, 2024 3.400 3.410 3.400 3.410 3,629 +0.01(+0.29%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.