First Acceptance Corporation (FACO)
OTCMKTS
· Delayed Price · Currency is USD
3.360
-0.040 (-1.18%)
May 9, 2025, 3:14 PM EDT
First Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 3.40 | 3.41 | 3.39 | 3.40 | - | - | 2,500 |
| May 8, 2025 | 3.39 | 3.42 | 3.39 | 3.40 | 3.40 | -1.45% | 15,703 |
| May 7, 2025 | 3.63 | 3.63 | 3.28 | 3.45 | 3.45 | -4.96% | 96,772 |
| May 6, 2025 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -2.16% | 1,052 |
| May 5, 2025 | 3.67 | 3.73 | 3.67 | 3.71 | 3.71 | -2.37% | 516 |
| May 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 2 |
| May 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 324 |
| Apr 30, 2025 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | - | 2,805 |
| Apr 29, 2025 | 3.79 | 3.80 | 3.78 | 3.80 | 3.80 | 1.88% | 1,960 |
| Apr 28, 2025 | 3.68 | 3.73 | 3.62 | 3.73 | 3.73 | - | 5,780 |
| Apr 25, 2025 | 3.68 | 3.73 | 3.68 | 3.73 | 3.73 | 2.19% | 1,370 |
| Apr 24, 2025 | 3.50 | 3.65 | 3.50 | 3.65 | 3.65 | 5.80% | 7,900 |
| Apr 23, 2025 | 3.42 | 3.50 | 3.40 | 3.45 | 3.45 | 1.47% | 2,226 |
| Apr 22, 2025 | 3.40 | 3.43 | 3.31 | 3.40 | 3.40 | - | 8,745 |
| Apr 21, 2025 | 3.39 | 3.40 | 3.39 | 3.40 | 3.40 | 2.41% | 449 |
| Apr 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.05% | 346 |
| Apr 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Apr 15, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 30 |
| Apr 14, 2025 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | 4.53% | 480 |
| Apr 11, 2025 | 3.48 | 3.48 | 3.31 | 3.31 | 3.31 | -4.61% | 1,058 |
| Apr 10, 2025 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | -1.70% | 295 |
| Apr 9, 2025 | 3.38 | 3.53 | 3.28 | 3.53 | 3.53 | 2.32% | 11,210 |
| Apr 8, 2025 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | 0.88% | 3,815 |
| Apr 7, 2025 | 3.55 | 3.55 | 3.37 | 3.42 | 3.42 | -3.93% | 29,708 |
| Apr 4, 2025 | 3.69 | 3.73 | 3.56 | 3.56 | 3.56 | -8.72% | 625 |
| Apr 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 39 |
| Apr 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 77 |
| Apr 1, 2025 | 3.83 | 3.95 | 3.69 | 3.90 | 3.90 | 4.28% | 15,665 |
| Mar 31, 2025 | 3.73 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 5,876 |
| 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 |