Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

First Acceptance Corp (OP:FACO)

3.600 -0.080 (-2.17%)
Streaming Delayed Price Updated: 11:54 AM EST, Nov 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2025 3.600 3.600 3.590 3.600 2,200 -0.08(-2.17%)
Nov 26, 2025 3.700 3.700 3.680 3.680 498 -0.02(-0.63%)
Nov 25, 2025 3.704 3.704 3.704 3.704 850 +0.02(+0.64%)
Nov 24, 2025 3.700 3.700 3.655 3.680 16,228 -0.04(-1.13%)
Nov 21, 2025 3.720 3.770 3.610 3.722 13,858 +0.15(+4.26%)
Nov 20, 2025 3.690 3.780 3.570 3.570 9,300 -0.28(-7.27%)
Nov 19, 2025 3.870 3.870 3.850 3.850 2,341 -0.08(-2.04%)
Nov 18, 2025 3.930 3.950 3.930 3.930 1,910 -0.03(-0.76%)
Nov 17, 2025 3.965 3.975 3.960 3.960 1,254 -0.04(-1.00%)
Nov 14, 2025 4.000 4.040 3.970 4.000 24,186 -0.05(-1.23%)
Nov 12, 2025 4.050 20 -0.01(-0.25%)
Nov 11, 2025 4.110 4.120 4.000 4.060 9,063 -0.06(-1.46%)
Nov 10, 2025 4.030 4.133 4.000 4.120 6,821 +0.09(+2.17%)
Nov 07, 2025 4.000 4.032 4.000 4.032 4,000 +0.03(+0.81%)
Nov 06, 2025 3.970 4.150 3.920 4.000 28,478 +0.09(+2.30%)
Nov 05, 2025 3.590 3.910 3.570 3.910 95,515 +0.58(+17.42%)
Nov 04, 2025 3.250 3.330 3.250 3.330 6,891 +0.08(+2.57%)
Nov 03, 2025 3.247 3.275 3.247 3.247 239 -0.03(-0.87%)
Oct 31, 2025 3.275 3.275 3.275 3.275 100 -0.00(-0.15%)
Oct 30, 2025 3.280 3.280 3.280 3.280 300 +0.00(+0.00%)
Oct 29, 2025 3.280 3.280 3.280 3.280 1,600 -0.01(-0.24%)
Oct 28, 2025 3.288 3.288 3.288 3.288 1,004 -0.01(-0.31%)
Oct 27, 2025 3.270 3.298 3.260 3.298 1,944 +0.05(+1.49%)
Oct 24, 2025 3.250 3.250 3.250 3.250 200 -0.04(-1.16%)
Oct 23, 2025 3.248 3.288 3.248 3.288 440 +0.04(+1.17%)
Oct 22, 2025 3.250 3.250 3.240 3.250 5,467 +0.01(+0.31%)
Oct 21, 2025 3.285 3.285 3.240 3.240 1,200 -0.01(-0.31%)
Oct 20, 2025 3.250 3.250 3.250 3.250 6,655 +0.00(+0.00%)
Oct 17, 2025 3.250 3.330 3.247 3.250 30,300 +0.00(+0.00%)
Oct 16, 2025 3.240 3.250 3.240 3.250 10,400 +0.00(+0.00%)
Oct 15, 2025 3.265 3.300 3.250 3.250 10,200 -0.05(-1.52%)
Oct 14, 2025 3.300 3.300 3.300 3.300 1,010 -0.03(-0.75%)
Oct 13, 2025 3.260 3.325 3.260 3.325 1,995 +0.07(+1.99%)
Oct 10, 2025 3.260 3.270 3.260 3.260 650 -0.04(-1.21%)
Oct 09, 2025 3.300 3.320 3.260 3.300 13,237 -0.01(-0.15%)
Oct 08, 2025 3.390 3.390 3.300 3.305 6,000 -0.02(-0.47%)
Oct 07, 2025 3.400 3.410 3.270 3.321 5,619 -0.19(-5.40%)
Oct 06, 2025 3.410 3.530 3.400 3.510 2,325 -0.04(-1.13%)
Oct 03, 2025 3.500 3.557 3.493 3.550 2,500 +0.05(+1.43%)
Oct 02, 2025 3.500 3.500 3.500 3.500 100 -0.02(-0.57%)
Oct 01, 2025 3.520 3.520 3.520 3.520 1,028 -0.02(-0.48%)
Sep 30, 2025 3.537 3.537 3.520 3.537 300 +0.02(+0.48%)
Sep 26, 2025 3.520 0 +0.11(+3.17%)
Sep 25, 2025 3.500 3.500 3.412 3.412 1,805 -0.15(-4.26%)
Sep 22, 2025 3.564 0 -0.01(-0.17%)
Sep 19, 2025 3.370 3.570 3.320 3.570 1,549 +0.02(+0.59%)
Sep 17, 2025 3.549 0 +0.04(+1.11%)
Sep 15, 2025 3.510 98 -0.09(-2.50%)
Sep 12, 2025 3.540 3.600 3.480 3.600 4,800 -0.10(-2.70%)
Sep 11, 2025 3.570 3.780 3.570 3.700 3,250 +0.34(+10.12%)
Sep 10, 2025 3.396 3.396 3.360 3.360 525 -0.09(-2.61%)
Sep 09, 2025 3.400 3.450 3.300 3.450 2,321 +0.05(+1.47%)
Sep 05, 2025 3.400 0 +0.01(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.