ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
First Acceptance Corporation (QX)

First Acceptance Corporation (QX) (FACO)

3.50
-0.04
(-1.13%)
Closed November 05 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.1-2.777777777783.63.63.52403.57888889CS
40.39.3753.23.693.0166383.28968828CS
12-0.12-3.314917127073.624.23.01149583.42620968CS
260.516.666666666734.352.96115023.55159751CS
522.16161.1940298511.344.351.34112642.87146561CS
1561.1750.21459227472.334.350.791332.13207698CS
2602.77379.4520547950.734.350.345142761.57984448CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17307591603.5-0.04-1.133.543.63.53411
17304964203.54-0.05-1.393.543.543.54200
17304097803.59-0.01-0.283.593.593.59320
17303236803.600.003.63.63.60
17302372803.600.003.63.63.60
17301508803.6-0.01-0.283.63.63.6200
17298915603.6100.003.613.613.610
17298051603.61-0.05-1.373.613.613.61500
17297189403.660.010.273.663.663.66260
17296323003.65-0.04-1.083.683.683.651350
17295456003.690.030.823.653.693.655150
17292864003.660.041.103.623.673.625270
17292000003.620.174.933.493.653.4916250
17291139603.450.051.473.433.453.4211800
17290276803.4-0.05-1.453.443.553.43751
17289412203.450.288.833.163.453.169718
17286819003.170.020.633.173.173.172612
17285955603.15-0.02-0.633.153.153.15100
17285088003.170.072.263.173.173.17473
17284225803.1-0.07-2.213.173.1763.009999959465
17283360003.1701-0.03-0.933.23.23.176428
17280772203.2-0.04-1.233.2183.223.188400
17279907603.2400.003.243.243.242722
17279040003.24-0.01-0.313.213.243.1513027
17278181403.250.010.313.13273.25999993.0613616
17277313803.24-0.01-0.313.253.253.24655
17274720003.250.196.213.23.253.11238
17273862003.06-0.04-1.293.13.23.063758
17272992003.100.003.23.2123.13350
17272128003.1-0.14-4.323.2353.2353.15100
17271269403.240.041.253.23.243.1211760
17268672003.200.003.23.2273.214000
17267812203.20.113.563.073.23.071461
17266944603.09-0.1-3.133.153.23.077765
17266082403.19-0.08-2.393.23.2273.1631353
17265217203.2681-0.08-2.443.353.40543.268120300
17262629403.3500.003.353.43.3524800
17261765403.35-0.03-0.893.333.43.3316436
17260899003.3800.003.383.383.380
17260035003.380.020.603.363.383.361135
17259171603.36-0.09-2.613.453.48153.3646919
17256580203.45-0.05-1.433.53.73.4194049
17255714403.50.092.643.453.553.4531784
17254850403.410.010.293.43.413.43629
17253988803.40.092.723.363.413.2117262
17250533403.31-0.27-7.543.643.643.3157835
17249664003.580.071.993.513.583.4537430
17248803603.51-0.18-4.883.693.693.5110300
17247940803.6900.003.693.693.690
17247076803.6900.003.693.693.690
17244484803.69-0.04-1.073.7553.7553.6912100
17243621403.73-0.04-1.063.733.783.732813
17242753803.77-0.13-3.333.693.773.692403
17241888003.900.003.93.93.9100
17241028803.9-0.01-0.263.833.913.712750
17238437403.9100.003.933.943.911075
17237568603.91-0.03-0.713.9743.911623
17236708203.9380.287.633.7154.23.71564983
17235843603.6590.010.253.663.663.659791
17234979003.650.030.833.623.653.621202
17232384003.6200.003.623.623.62242
17231521203.6200.003.623.623.620
17230657203.6200.003.663.663.622000
17229798003.62-0.17-4.493.713.713.62520
17228682003.7900.003.793.793.790