First Acceptance Corporation (FACO)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:17PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 3.8500 | 3.9800 | 3.8200 | 3.9800 | 3.9800 | 4,000 |
| 05 jul 2024 | 3.9500 | 3.9800 | 3.8400 | 3.9500 | 3.9500 | 6,100 |
| 03 jul 2024 | 3.9800 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 2,000 |
| 02 jul 2024 | 3.8600 | 3.9800 | 3.8600 | 3.9800 | 3.9800 | 1,600 |
| 01 jul 2024 | 4.0000 | 4.0000 | 3.8400 | 3.8600 | 3.8600 | 300 |
| 28 jun 2024 | 3.8500 | 4.0000 | 3.8000 | 3.8400 | 3.8400 | 7,600 |
| 27 jun 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0800 | 4.0800 | 300 |
| 26 jun 2024 | 3.8500 | 4.0800 | 3.8500 | 4.0800 | 4.0800 | 3,200 |
| 25 jun 2024 | 3.9800 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 900 |
| 24 jun 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 21 jun 2024 | 4.0000 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 900 |
| 20 jun 2024 | 4.0300 | 4.0500 | 4.0300 | 4.0500 | 4.0500 | 3,700 |
| 18 jun 2024 | 4.0100 | 4.1400 | 3.9800 | 4.0800 | 4.0800 | 9,500 |
| 17 jun 2024 | 4.0000 | 4.2000 | 3.9200 | 3.9200 | 3.9200 | 10,900 |
| 14 jun 2024 | 4.0700 | 4.0700 | 3.9100 | 3.9100 | 3.9100 | 14,300 |
| 13 jun 2024 | 3.9200 | 4.3500 | 3.9200 | 4.1000 | 4.1000 | 53,400 |
| 12 jun 2024 | 3.9600 | 3.9700 | 3.9600 | 3.9700 | 3.9700 | 800 |
| 11 jun 2024 | 3.8500 | 3.9700 | 3.8500 | 3.8600 | 3.8600 | 5,100 |
| 10 jun 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 10,000 |
| 07 jun 2024 | 3.8100 | 3.9000 | 3.8100 | 3.9000 | 3.9000 | 5,000 |
| 06 jun 2024 | 3.7000 | 3.8500 | 3.6500 | 3.7500 | 3.7500 | 18,200 |
| 05 jun 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 04 jun 2024 | 3.7000 | 3.7300 | 3.7000 | 3.7000 | 3.7000 | 9,000 |
| 03 jun 2024 | 3.7300 | 3.7300 | 3.6500 | 3.6500 | 3.6500 | 2,900 |
| 31 may 2024 | 3.8400 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 1,100 |
| 30 may 2024 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.7000 | 900 |
| 29 may 2024 | 3.7500 | 3.7500 | 3.7300 | 3.7300 | 3.7300 | 2,800 |
| 28 may 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 24 may 2024 | 3.8200 | 3.8400 | 3.7000 | 3.7800 | 3.7800 | 10,700 |
| 23 may 2024 | 3.7000 | 3.8500 | 3.7000 | 3.8000 | 3.8000 | 24,600 |
| 22 may 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 1,000 |
| 21 may 2024 | 3.4800 | 3.7300 | 3.4800 | 3.7000 | 3.7000 | 27,200 |
| 20 may 2024 | 3.4500 | 3.4800 | 3.4500 | 3.4800 | 3.4800 | 2,800 |
| 17 may 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 16 may 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 15 may 2024 | 3.4700 | 3.4800 | 3.4300 | 3.4400 | 3.4400 | 6,400 |
| 14 may 2024 | 3.4400 | 3.5300 | 3.4300 | 3.5000 | 3.5000 | 9,100 |
| 13 may 2024 | 3.6100 | 3.6100 | 3.4800 | 3.5900 | 3.5900 | 8,500 |
| 10 may 2024 | 3.3200 | 3.6300 | 3.3000 | 3.6000 | 3.6000 | 42,600 |
| 09 may 2024 | 3.4100 | 3.4300 | 3.3100 | 3.3400 | 3.3400 | 10,700 |
| 08 may 2024 | 3.1000 | 3.5700 | 3.1000 | 3.3500 | 3.3500 | 55,200 |
| 07 may 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 1,400 |
| 06 may 2024 | 3.0000 | 3.4000 | 2.9600 | 3.4000 | 3.4000 | 3,400 |
| 03 may 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 500 |
| 02 may 2024 | 3.1500 | 3.2100 | 2.9100 | 2.9100 | 2.9100 | 7,900 |
| 01 may 2024 | 2.9800 | 3.1500 | 2.9000 | 2.9300 | 2.9300 | 25,300 |
| 30 abr 2024 | 2.8300 | 2.8300 | 2.7500 | 2.7500 | 2.7500 | 11,700 |
| 29 abr 2024 | 2.8100 | 3.0000 | 2.8000 | 2.8300 | 2.8300 | 27,300 |
| 26 abr 2024 | 2.7400 | 3.0400 | 2.7400 | 3.0000 | 3.0000 | 12,900 |
| 25 abr 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7100 | 2.7100 | 3,700 |
| 24 abr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2,400 |
| 23 abr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 22 abr 2024 | 2.6300 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 1,100 |
| 19 abr 2024 | 2.6700 | 2.6700 | 2.6100 | 2.6400 | 2.6400 | 5,800 |
| 18 abr 2024 | 2.6700 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 400 |
| 17 abr 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 16 abr 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 15 abr 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 12 abr 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | 2.6700 | 1,900 |
| 11 abr 2024 | 2.7200 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 13,200 |
| 10 abr 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 5,600 |
| 09 abr 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 08 abr 2024 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | 2.7700 | 3,900 |
| 05 abr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 100 |
| 04 abr 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 100 |
| 03 abr 2024 | 2.7800 | 2.8800 | 2.7800 | 2.8700 | 2.8700 | 3,600 |
| 02 abr 2024 | 2.7100 | 2.7200 | 2.7100 | 2.7200 | 2.7200 | 16,400 |
| 01 abr 2024 | 2.6200 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 3,000 |
| 28 mar 2024 | 2.6100 | 2.6100 | 2.5900 | 2.6000 | 2.6000 | 25,500 |
| 27 mar 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 26 mar 2024 | 2.6700 | 2.6700 | 2.6100 | 2.6100 | 2.6100 | 9,500 |
| 25 mar 2024 | 2.6500 | 2.8700 | 2.6500 | 2.6700 | 2.6700 | 7,400 |
| 22 mar 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2,400 |
| 21 mar 2024 | 2.6900 | 2.6900 | 2.6300 | 2.6300 | 2.6300 | 3,000 |
| 20 mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 200 |
| 19 mar 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2,700 |
| 18 mar 2024 | 2.7400 | 2.7400 | 2.6300 | 2.6300 | 2.6300 | 6,000 |
| 15 mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 3,800 |
| 14 mar 2024 | 2.8000 | 2.8000 | 2.7900 | 2.8000 | 2.8000 | 6,600 |
| 13 mar 2024 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | 2.8000 | 1,100 |
| 12 mar 2024 | 2.8000 | 2.8200 | 2.8000 | 2.8100 | 2.8100 | 3,600 |
| 11 mar 2024 | 2.8000 | 2.8100 | 2.7900 | 2.7900 | 2.7900 | 5,800 |
| 08 mar 2024 | 2.8400 | 2.8900 | 2.7700 | 2.8500 | 2.8500 | 15,200 |
| 07 mar 2024 | 2.8300 | 2.8400 | 2.7200 | 2.8400 | 2.8400 | 11,600 |
| 06 mar 2024 | 2.3500 | 2.8300 | 2.3500 | 2.7200 | 2.7200 | 86,000 |
| 05 mar 2024 | 2.0600 | 2.1500 | 2.0600 | 2.1500 | 2.1500 | 2,900 |
| 04 mar 2024 | 2.0500 | 2.1400 | 2.0500 | 2.1400 | 2.1400 | 6,000 |
| 01 mar 2024 | 2.1200 | 2.1400 | 2.0000 | 2.0500 | 2.0500 | 3,900 |
| 29 feb 2024 | 2.1400 | 2.1400 | 2.1100 | 2.1200 | 2.1200 | 5,700 |
| 28 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 400 |
| 27 feb 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 3,400 |
| 26 feb 2024 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 1,500 |
| 23 feb 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 1,600 |
| 22 feb 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 14,500 |
| 21 feb 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 5,400 |
| 20 feb 2024 | 2.0300 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 30,100 |
| 16 feb 2024 | 2.0300 | 2.0600 | 2.0300 | 2.0600 | 2.0600 | 12,200 |
| 15 feb 2024 | 1.9800 | 2.0600 | 1.9800 | 2.0200 | 2.0200 | 33,900 |
| 14 feb 2024 | 1.9800 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 1,800 |
| 13 feb 2024 | 2.0300 | 2.0700 | 2.0000 | 2.0000 | 2.0000 | 12,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.