First Acceptance Corporation (FACO)
OTCMKTS · Delayed Price · Currency is USD
4.100
0.00 (0.00%)
Jan 29, 2026, 10:12 AM EST
First Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 3,511 |
| Jan 27, 2026 | 4.11 | 4.14 | 4.10 | 4.10 | 4.10 | -0.24% | 6,550 |
| Jan 26, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 338 |
| Jan 23, 2026 | 4.14 | 4.15 | 4.11 | 4.11 | 4.11 | - | 942 |
| Jan 22, 2026 | 4.15 | 4.18 | 4.11 | 4.11 | 4.11 | - | 1,724 |
| Jan 21, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.58% | 6,639 |
| Jan 20, 2026 | 4.11 | 4.15 | 4.11 | 4.13 | 4.13 | 0.58% | 5,306 |
| Jan 16, 2026 | 4.25 | 4.34 | 4.11 | 4.11 | 4.11 | 0.24% | 5,773 |
| Jan 15, 2026 | 4.21 | 4.21 | 4.10 | 4.10 | 4.10 | - | 1,383 |
| Jan 13, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -2.38% | 2,210 |
| Jan 12, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | - | 4,866 |
| Jan 9, 2026 | 4.25 | 4.25 | 4.16 | 4.20 | 4.20 | -1.18% | 1,255 |
| Jan 8, 2026 | 4.25 | 4.34 | 4.25 | 4.25 | 4.25 | 1.19% | 909 |
| Jan 7, 2026 | 4.19 | 4.20 | 4.15 | 4.20 | 4.20 | 0.24% | 2,512 |
| Jan 6, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.56% | 200 |
| Jan 5, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 3.02% | 3,741 |
| Jan 2, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -1.02% | 379 |
| Dec 31, 2025 | 4.22 | 4.30 | 4.20 | 4.22 | 4.22 | -1.70% | 6,580 |
| Dec 30, 2025 | 4.43 | 4.46 | 4.26 | 4.29 | 4.29 | -2.94% | 16,903 |
| Dec 29, 2025 | 4.30 | 4.49 | 4.29 | 4.42 | 4.42 | 2.86% | 8,074 |
| Dec 26, 2025 | 4.21 | 4.43 | 4.21 | 4.30 | 4.30 | -0.07% | 11,127 |
| Dec 24, 2025 | 4.12 | 4.44 | 4.12 | 4.30 | 4.30 | 4.37% | 13,926 |
| Dec 23, 2025 | 4.02 | 4.12 | 4.00 | 4.12 | 4.12 | 1.73% | 8,800 |
| Dec 22, 2025 | 3.92 | 4.05 | 3.92 | 4.05 | 4.05 | 2.53% | 3,272 |
| Dec 19, 2025 | 3.88 | 4.00 | 3.88 | 3.95 | 3.95 | 3.95% | 4,002 |
| Dec 18, 2025 | 3.80 | 3.80 | 3.77 | 3.80 | 3.80 | - | 1,800 |
| Dec 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | 1,000 |
| Dec 16, 2025 | 3.89 | 3.89 | 3.75 | 3.75 | 3.75 | 0.27% | 1,030 |
| Dec 15, 2025 | 3.73 | 3.75 | 3.67 | 3.74 | 3.74 | - | 19,875 |
| Dec 12, 2025 | 3.73 | 3.74 | 3.71 | 3.74 | 3.74 | 0.27% | 1,030 |
| Dec 11, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 1,000 |
| Dec 9, 2025 | 3.72 | 3.73 | 3.71 | 3.73 | 3.73 | -1.40% | 3,200 |
| Dec 8, 2025 | 3.70 | 3.79 | 3.70 | 3.78 | 3.78 | 3.50% | 10,230 |
| Dec 5, 2025 | 3.65 | 3.70 | 3.65 | 3.66 | 3.66 | 0.14% | 4,187 |
| Dec 4, 2025 | 3.65 | 3.65 | 3.62 | 3.65 | 3.65 | - | 3,000 |
| Dec 3, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -0.54% | 2,556 |
| Dec 2, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.55% | 7,534 |
| Dec 1, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.39% | 1,000 |
| Nov 28, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | 3.60 | -2.17% | 2,200 |
| Nov 26, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.65% | 498 |
| Nov 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.65% | 850 |
| Nov 24, 2025 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -1.13% | 16,228 |
| Nov 21, 2025 | 3.72 | 3.77 | 3.61 | 3.72 | 3.72 | 4.26% | 13,858 |
| Nov 20, 2025 | 3.76 | 3.78 | 3.57 | 3.57 | 3.57 | -7.27% | 9,300 |
| Nov 19, 2025 | 3.87 | 3.87 | 3.85 | 3.85 | 3.85 | -2.04% | 2,341 |
| Nov 18, 2025 | 3.93 | 3.95 | 3.93 | 3.93 | 3.93 | -0.76% | 1,910 |
| Nov 17, 2025 | 3.97 | 3.98 | 3.96 | 3.96 | 3.96 | -1.00% | 1,254 |
| Nov 14, 2025 | 4.02 | 4.04 | 3.97 | 4.00 | 4.00 | -1.23% | 24,186 |
| Nov 12, 2025 | 4.02 | 4.05 | 4.01 | 4.05 | 4.05 | -0.25% | 4,000 |
| Nov 11, 2025 | 4.11 | 4.12 | 4.00 | 4.06 | 4.06 | -1.46% | 9,063 |