First Acceptance Corporation (FACO)
OTCMKTS · Delayed Price · Currency is USD
3.450
-0.100 (-2.82%)
Aug 14, 2025, 3:44 PM EDT
First Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.82% | 6,463 |
| Aug 13, 2025 | 3.42 | 3.55 | 3.42 | 3.55 | 3.55 | -0.28% | 3,155 |
| Aug 12, 2025 | 3.56 | 3.56 | 3.51 | 3.56 | 3.56 | 2.01% | 300 |
| Aug 11, 2025 | 3.42 | 3.52 | 3.33 | 3.49 | 3.49 | -5.68% | 10,326 |
| Aug 8, 2025 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 10.78% | 662 |
| Aug 7, 2025 | 3.58 | 3.75 | 3.31 | 3.34 | 3.34 | -7.22% | 3,776 |
| Aug 6, 2025 | 3.21 | 3.60 | 3.21 | 3.60 | 3.60 | 13.21% | 16,760 |
| Aug 5, 2025 | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | -2.54% | 19,369 |
| Aug 4, 2025 | 3.25 | 3.26 | 3.23 | 3.26 | 3.26 | 0.40% | 2,900 |
| Aug 1, 2025 | 3.31 | 3.31 | 3.25 | 3.25 | 3.25 | -2.69% | 6,100 |
| Jul 31, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 29, 2025 | 3.35 | 3.36 | 3.34 | 3.34 | 3.34 | -0.30% | 25,300 |
| Jul 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 67 |
| Jul 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -4.29% | 207 |
| Jul 24, 2025 | 3.34 | 3.50 | 3.34 | 3.50 | 3.50 | 5.74% | 900 |
| Jul 23, 2025 | 3.40 | 3.45 | 3.31 | 3.31 | 3.31 | 2.16% | 3,846 |
| Jul 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | 500 |
| Jul 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Jul 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.88% | 402 |
| Jul 17, 2025 | 3.41 | 3.41 | 3.35 | 3.35 | 3.35 | -1.47% | 1,200 |
| Jul 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 33 |
| Jul 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.45% | 205 |
| Jul 14, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1 |
| Jul 11, 2025 | 3.37 | 3.45 | 3.25 | 3.45 | 3.45 | -0.86% | 2,061 |
| Jul 10, 2025 | 3.21 | 3.48 | 3.21 | 3.48 | 3.48 | 8.07% | 11,968 |
| Jul 9, 2025 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | - | 3,500 |
| Jul 8, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | 1,236 |
| Jul 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | 259 |
| Jul 3, 2025 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | -0.31% | 2,597 |
| Jul 2, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | 100 |
| Jul 1, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 32 |
| Jun 30, 2025 | 3.24 | 3.25 | 3.24 | 3.24 | 3.24 | 1.25% | 18,221 |
| Jun 27, 2025 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -1.54% | 4,002 |
| Jun 26, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 0.62% | 1,950 |
| Jun 25, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.54% | 100 |
| Jun 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jun 23, 2025 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -0.32% | 2,384 |
| Jun 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | 930 |
| Jun 18, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2 |
| Jun 17, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 280 |
| Jun 16, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -1.25% | 16,455 |
| Jun 13, 2025 | 3.27 | 3.27 | 3.19 | 3.20 | 3.20 | -2.14% | 1,233 |
| Jun 12, 2025 | 3.21 | 3.27 | 3.20 | 3.27 | 3.27 | 3.15% | 5,227 |
| Jun 11, 2025 | 3.19 | 3.20 | 3.17 | 3.17 | 3.17 | -2.46% | 5,317 |
| Jun 10, 2025 | 3.17 | 3.27 | 3.17 | 3.25 | 3.25 | 1.56% | 2,250 |
| Jun 9, 2025 | 3.20 | 3.20 | 3.17 | 3.20 | 3.20 | - | 12,901 |
| Jun 6, 2025 | 3.22 | 3.22 | 3.17 | 3.20 | 3.20 | - | 46,633 |
| Jun 5, 2025 | 3.20 | 3.28 | 3.20 | 3.20 | 3.20 | 1.27% | 53,173 |
| Jun 4, 2025 | 3.21 | 3.21 | 3.16 | 3.16 | 3.16 | -1.86% | 2,900 |