First Acceptance Corporation (FACO)
OTCMKTS · Delayed Price · Currency is USD
5.97
0.00 (0.00%)
Nov 9, 2026, 3:44 PM EST
First Acceptance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.96 | 5.97 | 5.96 | 5.97 | 5.97 | - | 944 |
| Nov 6, 2026 | 5.99 | 6.10 | 5.97 | 5.97 | 5.97 | 2.05% | 1,565 |
| Nov 5, 2026 | 5.85 | 5.99 | 5.85 | 5.85 | 5.85 | -0.17% | 8,853 |
| Nov 4, 2026 | 5.93 | 5.99 | 5.63 | 5.86 | 5.86 | -2.33% | 44,052 |
| Nov 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.32% | 241 |
| Oct 30, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | 180 |
| Oct 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 435 |
| Oct 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 201 |
| Oct 27, 2026 | 6.05 | 6.08 | 6.00 | 6.05 | 6.05 | 0.83% | 3,467 |
| Oct 26, 2026 | 6.10 | 6.90 | 6.00 | 6.00 | 6.00 | -1.02% | 51,456 |
| Oct 20, 2026 | 6.11 | 6.11 | 5.93 | 6.06 | 6.06 | 1.51% | 4,077 |
| Oct 19, 2026 | 6.20 | 6.20 | 5.97 | 5.97 | 5.97 | -3.53% | 2,851 |
| Oct 16, 2026 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | 1.14% | 285 |
| Oct 15, 2026 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | 2.00% | 17,176 |
| Oct 14, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.50% | 3,201 |
| Oct 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.50% | 500 |
| Oct 12, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.32% | 743 |
| Oct 9, 2026 | 6.20 | 6.27 | 5.97 | 6.08 | 6.08 | -0.33% | 5,751 |
| Oct 7, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 2.18% | 500 |
| Oct 6, 2026 | 5.97 | 6.01 | 5.97 | 5.97 | 5.97 | -4.10% | 1,905 |
| Oct 5, 2026 | 6.10 | 6.23 | 6.10 | 6.23 | 6.23 | 4.97% | 887 |
| Oct 2, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.87% | 4,200 |
| Oct 1, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.48% | 187 |
| Sep 30, 2026 | 6.06 | 6.07 | 6.01 | 6.07 | 6.07 | 1.88% | 1,100 |
| Sep 29, 2026 | 6.13 | 6.13 | 5.96 | 5.96 | 5.96 | -3.87% | 4,411 |
| Sep 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.14% | 100 |
| Sep 25, 2026 | 6.20 | 6.23 | 6.13 | 6.13 | 6.13 | -1.67% | 1,541 |
| Sep 24, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.83% | 100 |
| Sep 23, 2026 | 6.35 | 6.35 | 6.28 | 6.29 | 6.29 | -1.01% | 2,700 |
| Sep 22, 2026 | 6.20 | 6.48 | 6.15 | 6.35 | 6.35 | 3.59% | 15,580 |
| Sep 21, 2026 | 6.20 | 6.20 | 5.97 | 6.13 | 6.13 | -0.74% | 7,515 |
| Sep 18, 2026 | 5.86 | 6.18 | 5.85 | 6.18 | 6.18 | 2.46% | 474,201 |
| Sep 17, 2026 | 5.97 | 6.05 | 5.97 | 6.03 | 6.03 | 0.46% | 4,300 |
| Sep 16, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 0.50% | 761 |
| Sep 15, 2026 | 6.06 | 6.06 | 5.97 | 5.97 | 5.97 | -0.91% | 4,282 |
| Sep 14, 2026 | 6.05 | 6.08 | 5.97 | 6.03 | 6.03 | -0.41% | 3,801 |
| Sep 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.29% | 500 |
| Sep 10, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.32% | 100 |
| Sep 9, 2026 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | 0.47% | 250 |
| Sep 8, 2026 | 5.99 | 6.02 | 5.99 | 6.02 | 6.02 | 0.33% | 949 |
| Sep 4, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | -0.08% | 5,000 |
| Sep 3, 2026 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | -0.54% | 2,070 |
| 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 |