First Acceptance Corporation (FACO)
OTCMKTS · Delayed Price · Currency is USD
5.00
+0.02 (0.35%)
Apr 28, 2026, 10:37 AM EST
First Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.01 | 5.01 | 4.98 | 4.98 | 4.98 | -0.50% | 3,051 |
| Apr 24, 2026 | 5.16 | 5.16 | 5.01 | 5.01 | 5.01 | -6.91% | 3,200 |
| Apr 23, 2026 | 4.86 | 5.38 | 4.86 | 5.38 | 5.38 | 9.98% | 6,422 |
| Apr 22, 2026 | 4.85 | 4.99 | 4.85 | 4.89 | 4.89 | 0.87% | 3,502 |
| Apr 21, 2026 | 4.86 | 4.86 | 4.85 | 4.85 | 4.85 | 0.62% | 1,304 |
| Apr 20, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -3.06% | 2,584 |
| Apr 17, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.56% | 700 |
| Apr 16, 2026 | 4.99 | 5.00 | 4.82 | 5.00 | 5.00 | 0.04% | 3,150 |
| Apr 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.24% | 120 |
| Apr 14, 2026 | 4.90 | 5.00 | 4.70 | 4.99 | 4.99 | -2.24% | 12,211 |
| Apr 13, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 0.20% | 300 |
| Apr 10, 2026 | 5.00 | 5.11 | 4.84 | 5.09 | 5.09 | 1.80% | 7,065 |
| Apr 9, 2026 | 4.99 | 5.00 | 4.90 | 5.00 | 5.00 | - | 2,422 |
| Apr 8, 2026 | 4.84 | 5.00 | 4.80 | 5.00 | 5.00 | 3.31% | 78,950 |
| Apr 7, 2026 | 4.76 | 4.87 | 4.76 | 4.84 | 4.84 | 1.47% | 5,833 |
| Apr 6, 2026 | 4.74 | 4.81 | 4.74 | 4.77 | 4.77 | 0.63% | 8,700 |
| Apr 2, 2026 | 4.60 | 4.74 | 4.45 | 4.74 | 4.74 | 3.72% | 4,391 |
| Apr 1, 2026 | 4.42 | 4.57 | 4.42 | 4.57 | 4.57 | 5.06% | 35,800 |
| Mar 30, 2026 | 4.40 | 4.40 | 4.25 | 4.35 | 4.35 | -1.14% | 9,170 |
| 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 |