First Acceptance Corporation (FACO)
OTCMKTS · Delayed Price · Currency is USD
6.04
+0.04 (0.62%)
At close: Sep 1, 2026
First Acceptance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.62% | 180 |
| Aug 31, 2026 | 5.98 | 6.00 | 5.97 | 6.00 | 6.00 | 0.50% | 4,347 |
| Aug 28, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 1,174 |
| Aug 27, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.50% | 224 |
| Aug 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.78% | 100 |
| Aug 21, 2026 | 6.02 | 6.05 | 5.97 | 6.05 | 6.05 | 0.12% | 2,300 |
| Aug 19, 2026 | 6.09 | 6.10 | 6.04 | 6.04 | 6.04 | -0.17% | 1,024 |
| Aug 18, 2026 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | -1.11% | 3,925 |
| Aug 17, 2026 | 6.11 | 6.14 | 6.04 | 6.12 | 6.12 | -0.36% | 3,156 |
| Aug 14, 2026 | 6.09 | 6.14 | 6.09 | 6.14 | 6.14 | 0.82% | 1,219 |
| Aug 13, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.65% | 200 |
| Aug 12, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% | 151 |
| Aug 11, 2026 | 6.19 | 6.19 | 6.14 | 6.14 | 6.14 | - | 802 |
| Aug 10, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.81% | 355 |
| Aug 7, 2026 | 6.02 | 6.31 | 6.02 | 6.19 | 6.19 | 0.81% | 2,600 |
| Aug 6, 2026 | 6.04 | 6.14 | 6.04 | 6.14 | 6.14 | 2.33% | 3,900 |
| Aug 5, 2026 | 5.35 | 6.04 | 5.35 | 6.00 | 6.00 | 10.70% | 62,404 |
| Aug 4, 2026 | 5.42 | 5.42 | 5.36 | 5.42 | 5.42 | 0.37% | 1,606 |
| Aug 3, 2026 | 5.33 | 5.40 | 5.32 | 5.40 | 5.40 | -0.18% | 3,833 |
| Jul 31, 2026 | 5.39 | 5.41 | 5.39 | 5.41 | 5.41 | - | 971 |
| Jul 30, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | - | 1,150 |
| Jul 28, 2026 | 5.45 | 5.45 | 5.32 | 5.41 | 5.41 | 0.19% | 17,375 |
| Jul 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | 20,200 |
| Jul 24, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | - | 2,711 |
| Jul 23, 2026 | 5.42 | 5.49 | 5.42 | 5.42 | 5.42 | -0.55% | 1,350 |
| Jul 21, 2026 | 5.40 | 5.55 | 5.40 | 5.45 | 5.45 | 0.93% | 2,165 |
| Jul 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% | 1,111 |
| Jul 17, 2026 | 5.36 | 5.41 | 5.36 | 5.41 | 5.41 | 1.12% | 2,098 |
| Jul 16, 2026 | 5.46 | 5.46 | 5.35 | 5.35 | 5.35 | -4.80% | 966 |
| Jul 15, 2026 | 5.38 | 5.62 | 5.38 | 5.62 | 5.62 | 4.07% | 718 |
| Jul 14, 2026 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | - | 3,600 |
| Jul 10, 2026 | 5.36 | 5.40 | 5.30 | 5.40 | 5.40 | 0.58% | 9,147 |
| Jul 9, 2026 | 5.40 | 5.40 | 5.35 | 5.37 | 5.37 | -0.58% | 3,340 |
| Jul 8, 2026 | 5.36 | 5.40 | 5.20 | 5.40 | 5.40 | - | 93,215 |
| Jul 7, 2026 | 5.40 | 5.41 | 5.35 | 5.40 | 5.40 | - | 6,624 |
| Jul 6, 2026 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | 2.20% | 2,487 |
| Jul 2, 2026 | 5.38 | 5.38 | 5.28 | 5.28 | 5.28 | -1.61% | 2,758 |
| Jul 1, 2026 | 5.38 | 5.38 | 5.37 | 5.37 | 5.37 | -0.19% | 1,479 |
| Jun 30, 2026 | 5.51 | 5.51 | 5.37 | 5.38 | 5.38 | -0.55% | 1,590 |
| Jun 29, 2026 | 5.41 | 5.41 | 5.37 | 5.41 | 5.41 | 0.56% | 1,870 |
| Jun 26, 2026 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | -0.37% | 9,350 |
| Jun 25, 2026 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | 0.75% | 9,170 |
| Jun 24, 2026 | 5.37 | 5.38 | 5.36 | 5.36 | 5.36 | -0.92% | 4,850 |
| Jun 23, 2026 | 5.41 | 5.42 | 5.41 | 5.41 | 5.41 | - | 400 |
| Jun 22, 2026 | 5.40 | 5.41 | 5.38 | 5.41 | 5.41 | 0.74% | 4,100 |
| Jun 18, 2026 | 5.36 | 5.41 | 5.36 | 5.37 | 5.37 | 0.37% | 1,050 |
| Jun 17, 2026 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | -4.46% | 6,456 |
| Jun 16, 2026 | 5.40 | 5.60 | 5.35 | 5.60 | 5.60 | 4.67% | 1,902 |
| Jun 15, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 1,128 |
| Jun 11, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 3,745 |