First Acceptance Corporation (QX) (FACO)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -2.77777777778 | 3.6 | 3.6 | 3.5 | 240 | 3.57888889 | CS |
4 | 0.3 | 9.375 | 3.2 | 3.69 | 3.01 | 6638 | 3.28968828 | CS |
12 | -0.12 | -3.31491712707 | 3.62 | 4.2 | 3.01 | 14958 | 3.42620968 | CS |
26 | 0.5 | 16.6666666667 | 3 | 4.35 | 2.96 | 11502 | 3.55159751 | CS |
52 | 2.16 | 161.194029851 | 1.34 | 4.35 | 1.34 | 11264 | 2.87146561 | CS |
156 | 1.17 | 50.2145922747 | 2.33 | 4.35 | 0.7 | 9133 | 2.13207698 | CS |
260 | 2.77 | 379.452054795 | 0.73 | 4.35 | 0.345 | 14276 | 1.57984448 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730759160 | 3.5 | -0.04 | -1.13 | 3.54 | 3.6 | 3.5 | 3411 |
1730496420 | 3.54 | -0.05 | -1.39 | 3.54 | 3.54 | 3.54 | 200 |
1730409780 | 3.59 | -0.01 | -0.28 | 3.59 | 3.59 | 3.59 | 320 |
1730323680 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
1730237280 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
1730150880 | 3.6 | -0.01 | -0.28 | 3.6 | 3.6 | 3.6 | 200 |
1729891560 | 3.61 | 0 | 0.00 | 3.61 | 3.61 | 3.61 | 0 |
1729805160 | 3.61 | -0.05 | -1.37 | 3.61 | 3.61 | 3.61 | 500 |
1729718940 | 3.66 | 0.01 | 0.27 | 3.66 | 3.66 | 3.66 | 260 |
1729632300 | 3.65 | -0.04 | -1.08 | 3.68 | 3.68 | 3.65 | 1350 |
1729545600 | 3.69 | 0.03 | 0.82 | 3.65 | 3.69 | 3.65 | 5150 |
1729286400 | 3.66 | 0.04 | 1.10 | 3.62 | 3.67 | 3.62 | 5270 |
1729200000 | 3.62 | 0.17 | 4.93 | 3.49 | 3.65 | 3.49 | 16250 |
1729113960 | 3.45 | 0.05 | 1.47 | 3.43 | 3.45 | 3.4211 | 800 |
1729027680 | 3.4 | -0.05 | -1.45 | 3.44 | 3.55 | 3.4 | 3751 |
1728941220 | 3.45 | 0.28 | 8.83 | 3.16 | 3.45 | 3.16 | 9718 |
1728681900 | 3.17 | 0.02 | 0.63 | 3.17 | 3.17 | 3.17 | 2612 |
1728595560 | 3.15 | -0.02 | -0.63 | 3.15 | 3.15 | 3.15 | 100 |
1728508800 | 3.17 | 0.07 | 2.26 | 3.17 | 3.17 | 3.17 | 473 |
1728422580 | 3.1 | -0.07 | -2.21 | 3.17 | 3.176 | 3.0099999 | 59465 |
1728336000 | 3.1701 | -0.03 | -0.93 | 3.2 | 3.2 | 3.17 | 6428 |
1728077220 | 3.2 | -0.04 | -1.23 | 3.218 | 3.22 | 3.18 | 8400 |
1727990760 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 2722 |
1727904000 | 3.24 | -0.01 | -0.31 | 3.21 | 3.24 | 3.15 | 13027 |
1727818140 | 3.25 | 0.01 | 0.31 | 3.1327 | 3.2599999 | 3.06 | 13616 |
1727731380 | 3.24 | -0.01 | -0.31 | 3.25 | 3.25 | 3.24 | 655 |
1727472000 | 3.25 | 0.19 | 6.21 | 3.2 | 3.25 | 3.1 | 1238 |
1727386200 | 3.06 | -0.04 | -1.29 | 3.1 | 3.2 | 3.06 | 3758 |
1727299200 | 3.1 | 0 | 0.00 | 3.2 | 3.212 | 3.1 | 3350 |
1727212800 | 3.1 | -0.14 | -4.32 | 3.235 | 3.235 | 3.1 | 5100 |
1727126940 | 3.24 | 0.04 | 1.25 | 3.2 | 3.24 | 3.12 | 11760 |
1726867200 | 3.2 | 0 | 0.00 | 3.2 | 3.227 | 3.2 | 14000 |
1726781220 | 3.2 | 0.11 | 3.56 | 3.07 | 3.2 | 3.07 | 1461 |
1726694460 | 3.09 | -0.1 | -3.13 | 3.15 | 3.2 | 3.07 | 7765 |
1726608240 | 3.19 | -0.08 | -2.39 | 3.2 | 3.227 | 3.16 | 31353 |
1726521720 | 3.2681 | -0.08 | -2.44 | 3.35 | 3.4054 | 3.2681 | 20300 |
1726262940 | 3.35 | 0 | 0.00 | 3.35 | 3.4 | 3.35 | 24800 |
1726176540 | 3.35 | -0.03 | -0.89 | 3.33 | 3.4 | 3.33 | 16436 |
1726089900 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
1726003500 | 3.38 | 0.02 | 0.60 | 3.36 | 3.38 | 3.36 | 1135 |
1725917160 | 3.36 | -0.09 | -2.61 | 3.45 | 3.4815 | 3.36 | 46919 |
1725658020 | 3.45 | -0.05 | -1.43 | 3.5 | 3.7 | 3.4 | 194049 |
1725571440 | 3.5 | 0.09 | 2.64 | 3.45 | 3.55 | 3.45 | 31784 |
1725485040 | 3.41 | 0.01 | 0.29 | 3.4 | 3.41 | 3.4 | 3629 |
1725398880 | 3.4 | 0.09 | 2.72 | 3.36 | 3.41 | 3.21 | 17262 |
1725053340 | 3.31 | -0.27 | -7.54 | 3.64 | 3.64 | 3.31 | 57835 |
1724966400 | 3.58 | 0.07 | 1.99 | 3.51 | 3.58 | 3.45 | 37430 |
1724880360 | 3.51 | -0.18 | -4.88 | 3.69 | 3.69 | 3.51 | 10300 |
1724794080 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
1724707680 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
1724448480 | 3.69 | -0.04 | -1.07 | 3.755 | 3.755 | 3.69 | 12100 |
1724362140 | 3.73 | -0.04 | -1.06 | 3.73 | 3.78 | 3.73 | 2813 |
1724275380 | 3.77 | -0.13 | -3.33 | 3.69 | 3.77 | 3.69 | 2403 |
1724188800 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 100 |
1724102880 | 3.9 | -0.01 | -0.26 | 3.83 | 3.91 | 3.7 | 12750 |
1723843740 | 3.91 | 0 | 0.00 | 3.93 | 3.94 | 3.91 | 1075 |
1723756860 | 3.91 | -0.03 | -0.71 | 3.97 | 4 | 3.91 | 1623 |
1723670820 | 3.938 | 0.28 | 7.63 | 3.715 | 4.2 | 3.715 | 64983 |
1723584360 | 3.659 | 0.01 | 0.25 | 3.66 | 3.66 | 3.659 | 791 |
1723497900 | 3.65 | 0.03 | 0.83 | 3.62 | 3.65 | 3.62 | 1202 |
1723238400 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 242 |
1723152120 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
1723065720 | 3.62 | 0 | 0.00 | 3.66 | 3.66 | 3.62 | 2000 |
1722979800 | 3.62 | -0.17 | -4.49 | 3.71 | 3.71 | 3.62 | 520 |
1722868200 | 3.79 | 0 | 0.00 | 3.79 | 3.79 | 3.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.