First Acceptance Corporation (FACO)
OTCMKTS · Delayed Price · Currency is USD
4.400
-0.050 (-1.12%)
At close: Mar 27, 2026
First Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -1.12% | 27,942 |
| Mar 26, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 0.82% | 4,000 |
| Mar 24, 2026 | 4.45 | 4.45 | 4.40 | 4.41 | 4.41 | -0.81% | 1,300 |
| Mar 23, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 1.14% | 1,770 |
| Mar 20, 2026 | 4.50 | 4.52 | 4.40 | 4.40 | 4.40 | -3.30% | 1,700 |
| Mar 19, 2026 | 4.45 | 4.55 | 4.45 | 4.55 | 4.55 | 2.71% | 3,600 |
| Mar 17, 2026 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | 0.91% | 900 |
| Mar 16, 2026 | 4.35 | 4.39 | 4.35 | 4.39 | 4.39 | 1.39% | 498 |
| Mar 13, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.70% | 3,515 |
| Mar 11, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | - | 691 |
| Mar 10, 2026 | 4.40 | 4.48 | 4.27 | 4.30 | 4.30 | -5.08% | 13,620 |
| Mar 9, 2026 | 4.50 | 4.53 | 4.50 | 4.53 | 4.53 | 2.95% | 39,135 |
| Mar 6, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -3.51% | 1,475 |
| Mar 5, 2026 | 4.56 | 4.60 | 4.56 | 4.56 | 4.56 | 0.22% | 1,301 |
| Mar 4, 2026 | 4.17 | 4.60 | 4.15 | 4.55 | 4.55 | 9.93% | 123,108 |
| Mar 3, 2026 | 4.03 | 4.14 | 4.03 | 4.14 | 4.14 | -1.45% | 1,128 |
| Mar 2, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | - | 732 |
| Feb 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | 120 |
| Feb 25, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | 700 |
| Feb 24, 2026 | 4.15 | 4.20 | 4.07 | 4.20 | 4.20 | 1.45% | 16,400 |
| Feb 23, 2026 | 4.21 | 4.25 | 4.05 | 4.14 | 4.14 | -2.36% | 6,700 |
| Feb 20, 2026 | 4.13 | 4.25 | 4.13 | 4.24 | 4.24 | 4.69% | 2,006 |
| Feb 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 953 |
| Feb 18, 2026 | 4.05 | 4.06 | 4.05 | 4.05 | 4.05 | - | 17,075 |
| Feb 17, 2026 | 4.05 | 4.07 | 4.05 | 4.05 | 4.05 | -0.25% | 2,123 |
| Feb 13, 2026 | 4.00 | 4.07 | 4.00 | 4.06 | 4.06 | 1.50% | 6,652 |
| Feb 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.38% | 2,100 |
| Feb 11, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 0.40% | 3,600 |
| Feb 10, 2026 | 4.08 | 4.08 | 4.00 | 4.04 | 4.04 | -0.98% | 6,005 |
| Feb 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | 251 |
| Feb 6, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 1,600 |
| Feb 5, 2026 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -1.96% | 5,552 |
| Feb 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.24% | 711 |
| Feb 3, 2026 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | 3.33% | 1,000 |
| Feb 2, 2026 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -4.88% | 11,401 |
| Jan 30, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | - | 6,080 |
| Jan 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2,500 |
| 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 |