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)

5.380 +0.488 (+9.98%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 23, 2026 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 (%)
Apr 23, 2026 4.861 5.380 4.861 5.380 6,422 +0.49(+9.98%)
Apr 22, 2026 4.850 4.990 4.850 4.892 3,502 +0.04(+0.87%)
Apr 21, 2026 4.860 4.860 4.850 4.850 1,304 +0.03(+0.62%)
Apr 20, 2026 4.976 5.000 4.820 4.820 2,584 -0.15(-3.06%)
Apr 17, 2026 4.972 4.973 4.972 4.972 700 -0.03(-0.55%)
Apr 16, 2026 4.990 5.000 4.820 5.000 3,150 +0.00(+0.04%)
Apr 15, 2026 4.998 4.998 4.998 4.998 120 +0.01(+0.24%)
Apr 14, 2026 4.900 5.000 4.700 4.986 12,211 -0.11(-2.24%)
Apr 13, 2026 5.100 5.120 5.100 5.100 300 +0.01(+0.20%)
Apr 10, 2026 5.000 5.105 4.840 5.090 7,065 +0.09(+1.80%)
Apr 09, 2026 4.990 5.000 4.900 5.000 2,422 +0.00(+0.00%)
Apr 08, 2026 4.840 5.000 4.800 5.000 78,950 +0.16(+3.31%)
Apr 07, 2026 4.840 4.870 4.760 4.840 5,833 +0.07(+1.47%)
Apr 06, 2026 4.740 4.812 4.740 4.770 8,700 +0.03(+0.63%)
Apr 02, 2026 4.600 4.740 4.450 4.740 4,391 +0.17(+3.72%)
Apr 01, 2026 4.420 4.570 4.420 4.570 35,800 +0.22(+5.06%)
Mar 30, 2026 4.350 0 -0.05(-1.14%)
Mar 27, 2026 4.600 4.600 4.400 4.400 27,942 -0.05(-1.12%)
Mar 26, 2026 4.400 4.450 4.400 4.450 4,000 +0.04(+0.83%)
Mar 24, 2026 4.413 0 -0.04(-0.82%)
Mar 23, 2026 4.400 4.450 4.400 4.450 1,770 +0.05(+1.14%)
Mar 20, 2026 4.500 4.517 4.400 4.400 1,700 -0.15(-3.30%)
Mar 19, 2026 4.550 4.550 4.450 4.550 3,600 +0.12(+2.71%)
Mar 17, 2026 4.430 0 +0.04(+0.91%)
Mar 16, 2026 4.390 4.390 4.350 4.390 498 +0.06(+1.39%)
Mar 13, 2026 4.330 4.330 4.330 4.330 3,515 +0.03(+0.70%)
Mar 11, 2026 4.300 0 +0.00(+0.00%)
Mar 10, 2026 4.300 4.480 4.270 4.300 13,620 -0.23(-5.08%)
Mar 09, 2026 4.510 4.530 4.500 4.530 39,135 +0.13(+2.95%)
Mar 06, 2026 4.500 4.500 4.400 4.400 1,475 -0.16(-3.51%)
Mar 05, 2026 4.560 4.600 4.560 4.560 1,301 +0.01(+0.22%)
Mar 04, 2026 4.200 4.600 4.152 4.550 123,108 +0.41(+9.92%)
Mar 03, 2026 4.139 4.139 4.030 4.139 1,128 -0.06(-1.45%)
Mar 02, 2026 4.200 4.200 4.157 4.200 732 +0.00(+0.00%)
Feb 27, 2026 4.200 4.200 4.200 4.200 120 +0.01(+0.24%)
Feb 25, 2026 4.190 0 -0.01(-0.24%)
Feb 24, 2026 4.150 4.200 4.070 4.200 16,400 +0.06(+1.45%)
Feb 23, 2026 4.250 4.250 4.050 4.140 6,700 -0.10(-2.36%)
Feb 20, 2026 4.125 4.250 4.125 4.240 2,006 +0.19(+4.69%)
Feb 19, 2026 4.045 4.050 4.045 4.050 953 +0.00(+0.00%)
Feb 18, 2026 4.050 4.059 4.050 4.050 17,075 +0.00(+0.00%)
Feb 17, 2026 4.050 4.065 4.050 4.050 2,123 -0.01(-0.25%)
Feb 13, 2026 4.060 4.065 4.000 4.060 6,652 +0.06(+1.50%)
Feb 12, 2026 4.000 4.000 4.000 4.000 2,100 -0.06(-1.38%)
Feb 11, 2026 4.050 4.056 4.000 4.056 3,600 +0.02(+0.40%)
Feb 10, 2026 4.080 4.080 4.000 4.040 6,005 -0.04(-0.98%)
Feb 09, 2026 4.080 4.080 4.080 4.080 251 +0.08(+2.00%)
Feb 06, 2026 4.000 4.020 4.000 4.000 1,600 +0.00(+0.00%)
Feb 05, 2026 4.000 4.024 4.000 4.000 5,552 -0.08(-1.96%)
Feb 04, 2026 4.080 4.080 4.080 4.080 711 +0.05(+1.24%)
Feb 03, 2026 4.000 4.030 4.000 4.030 1,000 +0.13(+3.33%)
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.