First Acceptance Corp (OP:FACO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2025	3.420	3.420	3.300	3.390	3,800	-0.02(-0.59%)
Aug 29, 2025				3.410	58	-0.14(-3.94%)
Aug 22, 2025				3.550	0	+0.18(+5.34%)
Aug 21, 2025	3.384	3.384	3.370	3.370	3,200	+0.01(+0.30%)
Aug 20, 2025	3.428	3.428	3.360	3.360	1,828	-0.06(-1.75%)
Aug 19, 2025	3.420	3.420	3.420	3.420	116	-0.03(-0.87%)
Aug 14, 2025				3.450	70	-0.10(-2.82%)
Aug 13, 2025	3.420	3.550	3.420	3.550	3,155	-0.01(-0.28%)
Aug 12, 2025	3.560	3.560	3.510	3.560	300	+0.07(+2.01%)
Aug 11, 2025	3.470	3.522	3.330	3.490	10,326	-0.21(-5.68%)
Aug 08, 2025	3.502	3.700	3.502	3.700	662	+0.36(+10.78%)
Aug 07, 2025	3.580	3.750	3.310	3.340	3,776	-0.26(-7.22%)
Aug 06, 2025	3.210	3.600	3.210	3.600	16,760	+0.42(+13.21%)
Aug 05, 2025	3.220	3.220	3.170	3.180	19,369	-0.08(-2.54%)
Aug 04, 2025	3.250	3.263	3.230	3.263	2,900	+0.01(+0.40%)
Aug 01, 2025	3.310	3.310	3.250	3.250	6,100	-0.09(-2.69%)
Jul 29, 2025				3.340	0	-0.01(-0.30%)
Jul 25, 2025				3.350	67	-0.15(-4.29%)
Jul 24, 2025	3.340	3.500	3.340	3.500	900	+0.19(+5.74%)
Jul 23, 2025	3.400	3.450	3.310	3.310	3,846	+0.07(+2.16%)
Jul 22, 2025	3.240	3.240	3.240	3.240	500	+0.02(+0.62%)
Jul 18, 2025				3.220	0	-0.13(-3.88%)
Jul 17, 2025	3.410	3.410	3.350	3.350	1,200	-0.05(-1.47%)
Jul 15, 2025				3.400	33	-0.05(-1.45%)
Jul 11, 2025				3.450	1	-0.03(-0.86%)
Jul 10, 2025	3.210	3.480	3.210	3.480	11,968	+0.26(+8.07%)
Jul 09, 2025	3.226	3.226	3.217	3.220	3,500	+0.00(+0.00%)
Jul 08, 2025	3.220	3.220	3.220	3.220	1,236	+0.02(+0.63%)
Jul 07, 2025	3.200	3.200	3.200	3.200	259	-0.01(-0.31%)
Jul 03, 2025	3.200	3.210	3.200	3.210	2,597	-0.01(-0.31%)