First Acceptance Corporation (FACO)
OTCMKTS · Delayed Price · Currency is USD
5.81
+0.30 (5.44%)
At close: Jun 4, 2026
First Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.64 | 5.65 | 5.51 | 5.51 | 5.51 | -3.08% | 723 |
| Jun 1, 2026 | 5.54 | 5.69 | 5.50 | 5.69 | 5.69 | 1.56% | 2,067 |
| May 29, 2026 | 5.38 | 5.60 | 5.38 | 5.60 | 5.60 | 4.11% | 7,053 |
| May 28, 2026 | 5.17 | 5.38 | 5.17 | 5.38 | 5.38 | 4.00% | 1,531 |
| May 27, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% | 200 |
| May 26, 2026 | 5.19 | 5.19 | 5.15 | 5.16 | 5.16 | -0.77% | 781 |
| May 22, 2026 | 5.13 | 5.20 | 5.13 | 5.20 | 5.20 | 0.97% | 1,196 |
| May 21, 2026 | 5.06 | 5.15 | 5.06 | 5.15 | 5.15 | 0.43% | 2,410 |
| May 19, 2026 | 5.10 | 5.13 | 5.00 | 5.13 | 5.13 | 2.56% | 5,101 |
| May 18, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -0.60% | 500 |
| May 15, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -2.95% | 6,753 |
| May 14, 2026 | 5.03 | 5.18 | 5.03 | 5.18 | 5.18 | 3.04% | 2,100 |
| May 13, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -1.37% | 2,302 |
| May 12, 2026 | 5.12 | 5.12 | 4.98 | 5.10 | 5.10 | 1.59% | 11,769 |
| May 11, 2026 | 5.09 | 5.15 | 5.00 | 5.02 | 5.02 | -1.18% | 42,257 |
| May 8, 2026 | 5.04 | 5.08 | 5.02 | 5.08 | 5.08 | 0.11% | 1,530 |
| May 7, 2026 | 5.02 | 5.10 | 5.02 | 5.08 | 5.07 | -0.11% | 92,153 |
| May 6, 2026 | 5.02 | 5.25 | 5.02 | 5.08 | 5.08 | 1.20% | 8,532 |
| May 5, 2026 | 5.02 | 5.10 | 5.02 | 5.02 | 5.02 | -1.36% | 3,300 |
| May 4, 2026 | 5.10 | 5.10 | 4.99 | 5.09 | 5.09 | 0.87% | 450 |
| May 1, 2026 | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | -0.10% | 260 |
| Apr 30, 2026 | 5.05 | 5.06 | 5.02 | 5.05 | 5.05 | 1.00% | 1,100 |
| Apr 29, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 3.95% | 940 |
| Apr 28, 2026 | 5.02 | 5.07 | 4.72 | 4.81 | 4.81 | -3.47% | 26,340 |
| 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 | -0.55% | 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 | 0.83% | 4,000 |
| Mar 24, 2026 | 4.45 | 4.45 | 4.40 | 4.41 | 4.41 | -0.82% | 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 |