First Acceptance Corporation (FACO)
OTCMKTS
· Delayed Price · Currency is USD
3.723
+0.023 (0.61%)
Mar 31, 2025, 12:36 PM EST
First Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | -0.27% | 2,060 |
| Mar 27, 2025 | 3.73 | 3.73 | 3.71 | 3.71 | 3.71 | -0.80% | 1,566 |
| Mar 26, 2025 | 3.67 | 3.74 | 3.58 | 3.74 | 3.74 | - | 18,386 |
| Mar 25, 2025 | 3.74 | 3.75 | 3.65 | 3.74 | 3.74 | -0.27% | 6,879 |
| Mar 24, 2025 | 3.75 | 3.75 | 3.74 | 3.75 | 3.75 | 0.54% | 733 |
| Mar 21, 2025 | 3.75 | 3.75 | 3.73 | 3.73 | 3.73 | -0.53% | 1,830 |
| Mar 20, 2025 | 3.80 | 3.85 | 3.75 | 3.75 | 3.75 | -1.32% | 3,599 |
| Mar 19, 2025 | 3.70 | 3.80 | 3.64 | 3.80 | 3.80 | 2.15% | 1,166 |
| Mar 18, 2025 | 3.80 | 3.80 | 3.62 | 3.72 | 3.72 | -1.59% | 2,517 |
| Mar 17, 2025 | 3.59 | 3.88 | 3.59 | 3.78 | 3.78 | 7.39% | 20,680 |
| Mar 14, 2025 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | -0.56% | 118,500 |
| Mar 13, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 102 |
| Mar 12, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 1.74% | 12,501 |
| Mar 11, 2025 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 3.61% | 1,300 |
| Mar 10, 2025 | 3.32 | 3.43 | 3.32 | 3.32 | 3.32 | -3.77% | 3,995 |
| Mar 7, 2025 | 3.50 | 3.50 | 3.31 | 3.45 | 3.45 | -1.43% | 4,125 |
| Mar 6, 2025 | 3.59 | 3.59 | 3.41 | 3.50 | 3.50 | 3.55% | 844 |
| Mar 5, 2025 | 3.08 | 3.59 | 3.08 | 3.38 | 3.38 | 9.03% | 47,872 |
| Mar 4, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | 225 |
| Mar 3, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Feb 28, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 500 |
| Feb 27, 2025 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | - | 220 |
| Feb 26, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.62% | 547 |
| Feb 25, 2025 | 3.14 | 3.14 | 3.05 | 3.05 | 3.05 | -3.17% | 2,241 |
| Feb 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 100 |
| Feb 21, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 300 |
| Feb 20, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.94% | 357 |
| Feb 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 6 |
| Feb 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.25% | 328 |
| Feb 14, 2025 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | 1.85% | 700 |
| Feb 13, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | - |
| Feb 12, 2025 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | -7.94% | 601 |
| Feb 11, 2025 | 3.17 | 3.40 | 3.17 | 3.40 | 3.40 | 7.94% | 1,145 |
| Feb 10, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.63% | 414 |
| Feb 7, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.63% | 1,686 |
| Feb 6, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Feb 5, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 590 |
| Feb 4, 2025 | 3.15 | 3.15 | 3.05 | 3.15 | 3.15 | 0.38% | 31,596 |
| Feb 3, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | 1.23% | 414 |
| Jan 31, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.64% | 1,000 |
| Jan 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 50 |
| Jan 29, 2025 | 3.17 | 3.20 | 3.17 | 3.18 | 3.18 | 1.08% | 4,644 |
| Jan 28, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jan 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.94% | 100 |
| Jan 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 1 |
| Jan 23, 2025 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | 0.95% | 1,445 |
| Jan 22, 2025 | 3.12 | 3.15 | 3.10 | 3.15 | 3.15 | - | 2,200 |
| Jan 21, 2025 | 3.15 | 3.20 | 3.15 | 3.15 | 3.15 | 0.32% | 6,943 |
| Jan 17, 2025 | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | - | 22,869 |
| Jan 16, 2025 | 3.13 | 3.15 | 3.13 | 3.14 | 3.14 | 0.96% | 8,450 |