First Acceptance Corporation (QX) (FACO)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3005 | -7.5125 | 4 | 4.01 | 3.697 | 4874 | 3.81452498 | CS |
| 4 | -0.2805 | -7.04773869347 | 3.98 | 4.09 | 3.697 | 4469 | 3.93797852 | CS |
| 12 | 0.8695 | 30.7243816254 | 2.83 | 4.35 | 2.75 | 9369 | 3.67150002 | CS |
| 26 | 1.4895 | 67.3981900452 | 2.21 | 4.35 | 1.98 | 8961 | 3.04073549 | CS |
| 52 | 2.8184 | 319.872886165 | 0.8811 | 4.35 | 0.8611 | 12021 | 2.16198815 | CS |
| 156 | 1.6995 | 84.975 | 2 | 4.35 | 0.7 | 10575 | 1.93631626 | CS |
| 260 | 2.7995 | 311.055555556 | 0.9 | 4.35 | 0.345 | 14047 | 1.4271613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 3.75 | -0.23 | -5.78 | 3.92 | 3.92 | 3.75 | 11556 |
| 1721424360 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1721337960 | 3.98 | 0.14 | 3.65 | 3.98 | 3.98 | 3.98 | 101 |
| 1721251320 | 3.84 | -0.17 | -4.24 | 3.87 | 3.87 | 3.84 | 900 |
| 1721164920 | 4.01 | 0.01 | 0.25 | 4 | 4.01 | 4 | 4437 |
| 1721078940 | 4 | 0 | 0.00 | 4 | 4.09 | 4 | 16592 |
| 1720819200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 966 |
| 1720733280 | 4 | -0.03 | -0.74 | 4.03 | 4.05 | 3.98 | 2524 |
| 1720646880 | 4.03 | 0.06 | 1.51 | 3.873 | 4.05 | 3.84 | 7650 |
| 1720560540 | 3.97 | -0.01 | -0.25 | 3.97 | 3.97 | 3.84 | 1797 |
| 1720473600 | 3.98 | 0.03 | 0.76 | 3.92 | 3.98 | 3.82 | 9447 |
| 1720214640 | 3.95 | -0.03 | -0.75 | 3.952 | 3.98 | 3.84 | 6071 |
| 1720041000 | 3.98 | 0 | 0.00 | 3.98 | 3.9975 | 3.98 | 1985 |
| 1719955740 | 3.98 | 0.12 | 3.11 | 3.86 | 3.98 | 3.86 | 1570 |
| 1719868980 | 3.86 | 0.02 | 0.52 | 4 | 4 | 3.84 | 349 |
| 1719610020 | 3.84 | -0.24 | -5.88 | 3.85 | 4 | 3.8 | 7601 |
| 1719523200 | 4.08 | 0 | 0.00 | 4.0179 | 4.08 | 4.0179 | 300 |
| 1719437040 | 4.08 | 0.08 | 2.00 | 3.85 | 4.08 | 3.85 | 3195 |
| 1719350880 | 4 | -0.08 | -1.96 | 3.98 | 4 | 3.91 | 900 |
| 1719264420 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1719005220 | 4.08 | 0.03 | 0.74 | 4 | 4.08 | 4 | 905 |
| 1718918640 | 4.05 | -0.03 | -0.74 | 4.029 | 4.05 | 4.029 | 3731 |
| 1718746140 | 4.08 | 0.16 | 4.08 | 4.01 | 4.14 | 3.98 | 9478 |
| 1718659680 | 3.92 | 0.01 | 0.26 | 4 | 4.2 | 3.92 | 10850 |
| 1718400300 | 3.91 | -0.19 | -4.63 | 4.07 | 4.07 | 3.91 | 14339 |
| 1718314140 | 4.1 | 0.13 | 3.27 | 3.922 | 4.35 | 3.922 | 53416 |
| 1718227380 | 3.97 | 0.11 | 2.85 | 3.96 | 3.97 | 3.96 | 775 |
| 1718141340 | 3.86 | 0.11 | 2.93 | 3.85 | 3.97 | 3.85 | 5101 |
| 1718054880 | 3.75 | -0.15 | -3.85 | 3.85 | 3.85 | 3.75 | 10020 |
| 1717795800 | 3.9 | 0.15 | 4.00 | 3.81 | 3.9 | 3.81 | 4995 |
| 1717709400 | 3.75 | 0.05 | 1.35 | 3.7 | 3.85 | 3.65 | 18244 |
| 1717622760 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1717536360 | 3.7 | 0.05 | 1.37 | 3.7 | 3.725 | 3.7 | 9000 |
| 1717450140 | 3.65 | -0.15 | -3.95 | 3.7325 | 3.7325 | 3.65 | 2894 |
| 1717190940 | 3.8 | 0.1 | 2.70 | 3.84 | 3.84 | 3.8 | 1100 |
| 1717104540 | 3.7 | -0.03 | -0.80 | 3.65 | 3.7 | 3.65 | 851 |
| 1717018020 | 3.73 | -0.05 | -1.32 | 3.75 | 3.75 | 3.73 | 2803 |
| 1716931440 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1716585840 | 3.78 | -0.02 | -0.53 | 3.82 | 3.84 | 3.7 | 10717 |
| 1716499740 | 3.8 | 0.13 | 3.54 | 3.7 | 3.85 | 3.7 | 24633 |
| 1716412800 | 3.67 | -0.03 | -0.81 | 3.7 | 3.7 | 3.67 | 965 |
| 1716326940 | 3.7 | 0.22 | 6.32 | 3.48 | 3.73 | 3.48 | 27152 |
| 1716240180 | 3.48 | 0.04 | 1.16 | 3.446 | 3.48 | 3.446 | 2775 |
| 1715980800 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1715894400 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1715808000 | 3.44 | -0.06 | -1.71 | 3.465 | 3.48 | 3.43 | 6377 |
| 1715722140 | 3.5 | -0.09 | -2.51 | 3.44 | 3.53 | 3.43 | 9052 |
| 1715635200 | 3.59 | -0.01 | -0.28 | 3.61 | 3.61 | 3.48 | 8465 |
| 1715376000 | 3.6 | 0.26 | 7.78 | 3.32 | 3.63 | 3.3 | 42613 |
| 1715289720 | 3.34 | -0.01 | -0.30 | 3.41 | 3.43 | 3.31 | 10700 |
| 1715203200 | 3.35 | 0.27 | 8.77 | 3.1 | 3.57 | 3.1 | 55168 |
| 1715117340 | 3.08 | -0.32 | -9.41 | 3.08 | 3.08 | 3.08 | 1448 |
| 1715030940 | 3.4 | 0.4 | 13.33 | 3 | 3.4 | 2.96 | 3400 |
| 1714771740 | 3 | 0.09 | 3.09 | 3 | 3 | 3 | 500 |
| 1714685340 | 2.91 | -0.02 | -0.68 | 3.15 | 3.207 | 2.91 | 7859 |
| 1714598400 | 2.93 | 0.18 | 6.55 | 2.98 | 3.15 | 2.9 | 25336 |
| 1714512600 | 2.75 | -0.08 | -2.83 | 2.83 | 2.83 | 2.75 | 11725 |
| 1714425720 | 2.83 | -0.17 | -5.67 | 2.81 | 3 | 2.8 | 27342 |
| 1714166580 | 3 | 0.29 | 10.70 | 2.7355 | 3.04 | 2.7355 | 12867 |
| 1714080300 | 2.71 | 0.01 | 0.37 | 2.717 | 2.75 | 2.71 | 3728 |
| 1713994020 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 2389 |
| 1713907740 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
