Free Trial
→ Trump’s betrayal exposed (From Porter & Company) (Ad) Buy FACO Stock  Free FACO Stock Alerts

First Acceptance (FACO) Stock Chart & Stock Price History

First Acceptance logo
$3.70 -0.01 (-0.27%)
As of 03/28/2025 03:45 PM Eastern
Compare

First Acceptance Stock Price Performance

5 Day
Performance
-1.33%
1 Month
Performance
+18.21%
3 Month
Performance
+17.46%
6 Month
Performance
+13.85%
Year-To-Date
Performance
+22.11%
1 Year
Performance
+42.31%
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 Saturday, March, 29, 2025

FACO Chart by TradingView
Remove Ads

First Acceptance Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/18/2025$3.78$3.72
-1.59%		$3.80$3.622,517 shs$141.77 million
03/17/2025$3.47$3.78
+9.01%		$3.88$3.5920,680 shs$144.05 million
03/14/2025$3.54$3.47
-2.05%		$3.52$3.40118,500 shs$132.14 million
03/13/2025$3.50$3.54
+1.14%		$3.54$3.54102 shs$134.91 million
03/12/2025$3.44$3.50
+1.74%		$3.50$3.4212,501 shs$133.38 million
03/11/2025$3.32$3.44
+3.61%		$3.44$3.321,300 shs$131.10 million
03/10/2025$3.45$3.32
-3.77%		$3.43$3.323,995 shs$126.52 million
03/07/2025$3.50$3.45
-1.43%		$3.50$3.314,125 shs$131.48 million
03/06/2025$3.38$3.50
+3.55%		$3.59$3.41844 shs$133.38 million
03/05/2025$3.10$3.38
+9.03%		$3.59$3.0847,872 shs$128.81 million
03/04/2025$3.13$3.10
-0.96%		$3.10$3.10225 shs$118.14 million
03/03/2025$3.13$3.13$3.13$3.13500 shs$119.28 million
02/28/2025$3.13$3.13$3.13$3.13500 shs$119.28 million
Related Companies

This page (OTCMKTS:FACO) was last updated on 3/29/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Just Revealed: The chip company making AI look primitive
In his just-released video presentation, this renowned market strategist — who's been called "one of the most ...
InvestorPlace | Sponsored