First Acceptance Corporation (FACO)
OTCMKTS
· Delayed Price · Currency is USD
3.140
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST
First Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.10 | 3.12 | 3.10 | 3.11 | 3.11 | 4.36% | 4,365 |
| Jan 14, 2025 | 3.09 | 3.09 | 2.98 | 2.98 | 2.98 | -3.25% | 700 |
| Jan 13, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.62% | 100 |
| Jan 10, 2025 | 3.06 | 3.06 | 3.05 | 3.06 | 3.06 | 1.02% | 3,001 |
| Jan 8, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.63% | 400 |
| Jan 7, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.37% | 433 |
| Jan 6, 2025 | 3.01 | 3.01 | 2.92 | 3.00 | 3.00 | -4.76% | 7,230 |
| Jan 3, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Jan 2, 2025 | 2.89 | 3.15 | 2.89 | 3.15 | 3.15 | 3.96% | 4,223 |
| Dec 31, 2024 | 3.00 | 3.03 | 2.88 | 3.03 | 3.03 | 2.71% | 12,350 |
| Dec 30, 2024 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -6.35% | 2,700 |
| Dec 27, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 100 |
| Dec 26, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.61% | 100 |
| Dec 24, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 375 |
| Dec 23, 2024 | 3.03 | 3.10 | 3.03 | 3.10 | 3.10 | 1.64% | 3,039 |
| Dec 20, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.33% | 100 |
| Dec 19, 2024 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 60 |
| Dec 18, 2024 | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | -2.86% | 6,434 |
| Dec 17, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.56% | 500 |
| Dec 16, 2024 | 3.22 | 3.22 | 3.20 | 3.20 | 3.20 | - | 3,150 |
| Dec 13, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 716 |
| Dec 12, 2024 | 3.26 | 3.30 | 3.20 | 3.20 | 3.20 | -1.84% | 3,732 |
| Dec 11, 2024 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | - | 900 |
| Dec 10, 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Dec 9, 2024 | 3.29 | 3.30 | 3.26 | 3.26 | 3.26 | 1.56% | 4,108 |
| Dec 6, 2024 | 3.25 | 3.25 | 3.20 | 3.21 | 3.21 | -0.96% | 400 |
| Dec 5, 2024 | 3.35 | 3.35 | 3.23 | 3.24 | 3.24 | 0.03% | 1,005 |
| Dec 4, 2024 | 3.38 | 3.38 | 3.20 | 3.24 | 3.24 | -5.54% | 5,337 |
| Dec 3, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Dec 2, 2024 | 3.31 | 3.43 | 3.27 | 3.43 | 3.43 | 3.63% | 6,350 |
| Nov 29, 2024 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -0.60% | 10,323 |
| Nov 27, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.92% | 201 |
| Nov 26, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 122 |
| Nov 25, 2024 | 3.30 | 3.43 | 3.30 | 3.43 | 3.43 | 5.54% | 769 |
| Nov 22, 2024 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -2.99% | 2,772 |
| Nov 21, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 69 |
| Nov 20, 2024 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 2.45% | 3,200 |
| Nov 19, 2024 | 3.35 | 3.35 | 3.27 | 3.27 | 3.27 | -2.48% | 2,200 |
| Nov 18, 2024 | 3.40 | 3.40 | 3.16 | 3.35 | 3.35 | -0.50% | 10,977 |
| Nov 15, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Nov 14, 2024 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -0.35% | 5,200 |
| Nov 13, 2024 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | 0.65% | 1,550 |
| Nov 12, 2024 | 3.37 | 3.37 | 3.36 | 3.36 | 3.36 | - | 11,000 |
| Nov 11, 2024 | 3.40 | 3.46 | 3.36 | 3.36 | 3.36 | -2.04% | 10,102 |
| Nov 8, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 50 |
| Nov 7, 2024 | 3.53 | 3.55 | 3.33 | 3.43 | 3.43 | -2.00% | 14,580 |
| Nov 6, 2024 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | - | 15,906 |
| Nov 5, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 200 |
| Nov 4, 2024 | 3.54 | 3.60 | 3.50 | 3.50 | 3.50 | -1.13% | 3,411 |
| Nov 1, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.39% | 200 |
| Oct 31, 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | 320 |
| Oct 30, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 29, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Oct 28, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | 200 |
| Oct 25, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Oct 24, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.37% | 500 |
| Oct 23, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.27% | 260 |
| Oct 22, 2024 | 3.68 | 3.68 | 3.65 | 3.65 | 3.65 | -1.08% | 1,350 |
| Oct 21, 2024 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 0.82% | 5,150 |
| Oct 18, 2024 | 3.62 | 3.67 | 3.62 | 3.66 | 3.66 | 1.10% | 5,270 |
| Oct 17, 2024 | 3.49 | 3.65 | 3.49 | 3.62 | 3.62 | 4.93% | 16,250 |
| Oct 16, 2024 | 3.43 | 3.45 | 3.42 | 3.45 | 3.45 | 1.47% | 800 |
| Oct 15, 2024 | 3.44 | 3.55 | 3.40 | 3.40 | 3.40 | -1.45% | 3,751 |
| Oct 14, 2024 | 3.16 | 3.45 | 3.16 | 3.45 | 3.45 | 8.83% | 9,718 |
| Oct 11, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.63% | 2,612 |
| Oct 10, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.63% | 100 |
| Oct 9, 2024 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.26% | 473 |
| Oct 8, 2024 | 3.17 | 3.18 | 3.01 | 3.10 | 3.10 | -2.21% | 59,465 |
| Oct 7, 2024 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -0.94% | 6,428 |
| Oct 4, 2024 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -1.23% | 8,400 |
| Oct 3, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 2,722 |
| Oct 2, 2024 | 3.21 | 3.24 | 3.15 | 3.24 | 3.24 | -0.31% | 13,027 |
| Oct 1, 2024 | 3.13 | 3.26 | 3.06 | 3.25 | 3.25 | 0.31% | 13,616 |
| Sep 30, 2024 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | -0.31% | 655 |
| Sep 27, 2024 | 3.20 | 3.25 | 3.10 | 3.25 | 3.25 | 6.21% | 1,238 |
| Sep 26, 2024 | 3.10 | 3.20 | 3.06 | 3.06 | 3.06 | -1.29% | 3,758 |
| Sep 25, 2024 | 3.20 | 3.21 | 3.10 | 3.10 | 3.10 | - | 3,350 |
| Sep 24, 2024 | 3.24 | 3.24 | 3.10 | 3.10 | 3.10 | -4.32% | 5,100 |
| Sep 23, 2024 | 3.20 | 3.24 | 3.12 | 3.24 | 3.24 | 1.25% | 11,760 |
| Sep 20, 2024 | 3.20 | 3.23 | 3.20 | 3.20 | 3.20 | - | 14,000 |
| Sep 19, 2024 | 3.07 | 3.20 | 3.07 | 3.20 | 3.20 | 3.56% | 1,461 |
| Sep 18, 2024 | 3.15 | 3.20 | 3.07 | 3.09 | 3.09 | -3.13% | 7,765 |
| Sep 17, 2024 | 3.20 | 3.23 | 3.16 | 3.19 | 3.19 | -2.39% | 31,353 |
| Sep 16, 2024 | 3.35 | 3.41 | 3.27 | 3.27 | 3.27 | -2.45% | 20,300 |
| Sep 13, 2024 | 3.35 | 3.40 | 3.35 | 3.35 | 3.35 | - | 24,800 |
| Sep 12, 2024 | 3.33 | 3.40 | 3.33 | 3.35 | 3.35 | -0.89% | 16,436 |
| Sep 11, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 52 |
| Sep 10, 2024 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 0.60% | 1,135 |
| Sep 9, 2024 | 3.45 | 3.48 | 3.36 | 3.36 | 3.36 | -2.61% | 46,919 |
| Sep 6, 2024 | 3.50 | 3.70 | 3.40 | 3.45 | 3.45 | -1.43% | 194,049 |
| Sep 5, 2024 | 3.45 | 3.55 | 3.45 | 3.50 | 3.50 | 2.64% | 31,784 |
| Sep 4, 2024 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 0.29% | 3,629 |
| Sep 3, 2024 | 3.36 | 3.41 | 3.21 | 3.40 | 3.40 | 2.72% | 17,262 |
| Aug 30, 2024 | 3.64 | 3.64 | 3.31 | 3.31 | 3.31 | -7.54% | 57,835 |
| Aug 29, 2024 | 3.51 | 3.58 | 3.45 | 3.58 | 3.58 | 1.99% | 37,430 |
| Aug 28, 2024 | 3.69 | 3.69 | 3.51 | 3.51 | 3.51 | -4.88% | 10,300 |
| Aug 27, 2024 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |