Free Trial
→ Claim Your FREE Protection Guide (From American Alternative) (Ad) Buy FACO Stock  Free FACO Stock Alerts

First Acceptance (FACO) Stock Chart & Stock Price History

First Acceptance logo
$3.32 -0.14 (-4.05%)
As of 04/17/2025 03:27 PM Eastern
Compare

First Acceptance Stock Price Performance

5 Day
Performance
-4.05%
1 Month
Performance
-11.47%
3 Month
Performance
+5.73%
6 Month
Performance
-9.29%
Year-To-Date
Performance
+9.57%
1 Year
Performance
+25.88%
Receive FACO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Acceptance and its competitors with MarketBeat's FREE daily newsletter.

FACO Stock Chart for Sunday, April, 20, 2025

FACO Chart by TradingView

First Acceptance Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/18/2025$3.32$3.32$3.32$3.32346 shs$122.08 million
04/17/2025$3.46$3.32
-4.05%		$3.32$3.32346 shs$122.08 million
04/16/2025$3.46$3.46$3.46$3.4630 shs$127.23 million
04/15/2025$3.46$3.46$3.48$3.46480 shs$127.23 million
04/14/2025$3.31$3.46
+4.53%		$3.48$3.46480 shs$127.23 million
04/11/2025$3.47$3.31
-4.61%		$3.48$3.311,058 shs$121.71 million
04/10/2025$3.53$3.47
-1.70%		$3.50$3.47295 shs$127.60 million
04/09/2025$3.45$3.53
+2.32%		$3.53$3.2811,210 shs$129.80 million
04/09/2025$3.45$3.53
+2.32%		$3.53$3.2811,210 shs$129.80 million
04/08/2025$3.42$3.45
+0.88%		$3.60$3.453,815 shs$126.86 million
04/08/2025$3.42$3.45
+0.88%		$3.60$3.453,815 shs$126.86 million
04/07/2025$3.56$3.42
-3.93%		$3.55$3.3729,708 shs$125.76 million
04/04/2025$3.90$3.56
-8.72%		$3.73$3.56625 shs$131.53 million
04/03/2025$3.90$3.90$3.90$3.9077 shs$144.09 million
04/02/2025$3.90$3.90$3.95$3.6915,665 shs$144.09 million
04/01/2025$3.74$3.90
+4.28%		$3.95$3.6915,665 shs$144.09 million
03/31/2025$3.70$3.74
+1.08%		$3.74$3.705,876 shs$138.25 million
03/28/2025$3.71$3.70
-0.27%		$3.70$3.622,060 shs$136.77 million
03/27/2025$3.74$3.71
-0.80%		$3.73$3.711,566 shs$138.59 million
03/26/2025$3.74$3.74$3.74$3.5818,386 shs$139.72 million
03/25/2025$3.75$3.74
-0.27%		$3.75$3.656,879 shs$139.72 million
03/24/2025$3.73$3.75
+0.54%		$3.75$3.74733 shs$140.09 million
03/21/2025$3.75$3.73
-0.53%		$3.75$3.731,830 shs$142.15 million
03/20/2025$3.80$3.75
-1.32%		$3.85$3.753,599 shs$142.91 million
03/19/2025$3.72$3.80
+2.15%		$3.80$3.641,166 shs$144.81 million
Related Companies

This page (OTCMKTS:FACO) was last updated on 4/20/2025 by MarketBeat.com Staff
From Our Partners
Claim Your FREE Protection Guide
In the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...
American Alternative | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
Elon Reveals Why There Soon Won’t Be Any Money For Social Security
Elon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a te...
Colonial Metals | Sponsored
Trump’s Top Secret $9 Trillion AI Superweapon
Jeff Brown spotted Nvidia at $1. Now he’s revealing a new AI superweapon — and the Musk-connected stocks that ...
Brownstone Research | Sponsored
My prediction is coming true
We've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...
InvestorPlace | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
The first casualty of the 2025 trade war
The headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...
Investors Alley | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored