2m 2m 2m 2m 2m 2m 2m
First Acceptance (FACO)
OTC
$5.40+$0.03 (+0.58%)
Price as of Jul 10, 2026- N/AMarket Cap
- 56.52%1-Year Change
- Insurance - SpecialtyIndustry
First Acceptance (FACO)
$5.40+$0.03 (+0.58%)
- 1 Month+0.93%Low Price$5.28High Price$5.60
- 3 Months+6.09%Low Price$4.81High Price$5.81
- 1 Year+56.52%Low Price$3.18High Price$5.81
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/10/2026 | 5.36 | 5.40 | 5.30 | 5.40 | +0.58% | 9,147 |
07/09/2026 | 5.40 | 5.40 | 5.35 | 5.37 | -0.58% | 3,340 |
07/08/2026 | 5.36 | 5.40 | 5.20 | 5.40 | 0.00% | 93,215 |
07/07/2026 | 5.40 | 5.41 | 5.35 | 5.40 | 0.00% | 6,624 |
07/06/2026 | 5.39 | 5.40 | 5.39 | 5.40 | +2.20% | 2,487 |
07/02/2026 | 5.38 | 5.38 | 5.28 | 5.28 | -1.61% | 2,758 |
07/01/2026 | 5.38 | 5.38 | 5.37 | 5.37 | -0.19% | 1,479 |
06/30/2026 | 5.51 | 5.51 | 5.37 | 5.38 | -0.55% | 1,590 |
06/29/2026 | 5.41 | 5.41 | 5.37 | 5.41 | +0.56% | 1,870 |
06/26/2026 | 5.37 | 5.38 | 5.37 | 5.38 | -0.37% | 9,350 |
06/25/2026 | 5.36 | 5.40 | 5.36 | 5.40 | +0.75% | 9,170 |
06/24/2026 | 5.37 | 5.38 | 5.36 | 5.36 | -0.92% | 4,850 |
06/23/2026 | 5.41 | 5.42 | 5.41 | 5.41 | 0.00% | 400 |
06/22/2026 | 5.40 | 5.41 | 5.38 | 5.41 | +0.74% | 4,100 |
06/18/2026 | 5.36 | 5.41 | 5.36 | 5.37 | +0.37% | 1,050 |
06/17/2026 | 5.60 | 5.60 | 5.35 | 5.35 | -4.46% | 6,456 |
06/16/2026 | 5.40 | 5.60 | 5.35 | 5.60 | +4.67% | 1,902 |
06/15/2026 | 5.40 | 5.40 | 5.35 | 5.35 | -0.93% | 1,128 |
06/11/2026 | 5.35 | 5.40 | 5.35 | 5.40 | +0.93% | 3,745 |
06/10/2026 | 5.35 | 5.35 | 5.35 | 5.35 | -0.57% | 1,034 |
06/09/2026 | 5.60 | 5.61 | 5.34 | 5.38 | -5.60% | 19,057 |
06/08/2026 | 5.70 | 5.70 | 5.70 | 5.70 | +0.97% | 212 |
06/05/2026 | 5.63 | 5.65 | 5.63 | 5.65 | -2.84% | 600 |
06/04/2026 | 5.62 | 5.84 | 5.61 | 5.81 | +5.44% | 3,352 |
06/03/2026 | 5.64 | 5.65 | 5.51 | 5.51 | -3.08% | 717 |
06/01/2026 | 5.54 | 5.69 | 5.50 | 5.69 | +1.56% | 2,067 |
05/29/2026 | 5.38 | 5.60 | 5.38 | 5.60 | +4.11% | 7,053 |
05/28/2026 | 5.17 | 5.38 | 5.17 | 5.38 | +4.00% | 1,531 |
05/27/2026 | 5.17 | 5.17 | 5.17 | 5.17 | +0.19% | 200 |
05/26/2026 | 5.19 | 5.19 | 5.15 | 5.16 | -0.77% | 781 |
05/22/2026 | 5.13 | 5.20 | 5.13 | 5.20 | +0.97% | 1,196 |
05/21/2026 | 5.06 | 5.15 | 5.06 | 5.15 | +0.43% | 2,410 |
05/19/2026 | 5.10 | 5.13 | 5.00 | 5.13 | +2.56% | 5,101 |
05/18/2026 | 5.01 | 5.01 | 5.00 | 5.00 | -0.60% | 500 |
05/15/2026 | 5.10 | 5.10 | 5.03 | 5.03 | -2.95% | 6,753 |
05/14/2026 | 5.03 | 5.18 | 5.03 | 5.18 | +3.04% | 2,100 |
05/13/2026 | 5.10 | 5.10 | 5.03 | 5.03 | -1.37% | 2,302 |
05/12/2026 | 5.12 | 5.12 | 4.98 | 5.10 | +1.59% | 11,769 |
05/11/2026 | 5.09 | 5.15 | 5.00 | 5.02 | -1.18% | 42,257 |
05/08/2026 | 5.04 | 5.08 | 5.02 | 5.08 | +0.11% | 1,530 |
05/07/2026 | 5.02 | 5.10 | 5.02 | 5.07 | -0.11% | 92,153 |
05/06/2026 | 5.02 | 5.25 | 5.02 | 5.08 | +1.20% | 8,532 |
05/05/2026 | 5.02 | 5.10 | 5.02 | 5.02 | -1.36% | 3,300 |
05/04/2026 | 5.10 | 5.10 | 4.99 | 5.09 | +0.87% | 450 |
05/01/2026 | 4.99 | 5.05 | 4.99 | 5.05 | -0.10% | 260 |
04/30/2026 | 5.05 | 5.06 | 5.02 | 5.05 | +1.00% | 1,100 |
04/29/2026 | 4.90 | 5.00 | 4.90 | 5.00 | +3.95% | 940 |
04/28/2026 | 5.02 | 5.07 | 4.72 | 4.81 | -3.47% | 26,340 |
04/27/2026 | 5.01 | 5.01 | 4.98 | 4.98 | -0.50% | 3,051 |
04/24/2026 | 5.16 | 5.16 | 5.01 | 5.01 | -6.91% | 3,200 |
04/23/2026 | 4.86 | 5.38 | 4.86 | 5.38 | +9.98% | 6,422 |
04/22/2026 | 4.85 | 4.99 | 4.85 | 4.89 | +0.87% | 3,502 |
04/21/2026 | 4.86 | 4.86 | 4.85 | 4.85 | +0.62% | 1,304 |
04/20/2026 | 5.00 | 5.00 | 4.82 | 4.82 | -3.06% | 2,584 |
04/17/2026 | 4.97 | 4.97 | 4.97 | 4.97 | -0.55% | 700 |
04/16/2026 | 4.99 | 5.00 | 4.82 | 5.00 | +0.04% | 3,150 |
04/15/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +0.24% | 120 |
04/14/2026 | 4.90 | 5.00 | 4.70 | 4.99 | -2.24% | 12,211 |
04/13/2026 | 5.12 | 5.12 | 5.10 | 5.10 | +0.20% | 300 |
04/10/2026 | 5.00 | 5.11 | 4.84 | 5.09 | +1.80% | 7,065 |
04/09/2026 | 4.99 | 5.00 | 4.90 | 5.00 | 0.00% | 2,422 |
04/08/2026 | 4.84 | 5.00 | 4.80 | 5.00 | +3.31% | 78,950 |
04/07/2026 | 4.76 | 4.87 | 4.76 | 4.84 | +1.47% | 5,833 |
04/06/2026 | 4.74 | 4.81 | 4.74 | 4.77 | +0.63% | 8,700 |
04/02/2026 | 4.60 | 4.74 | 4.45 | 4.74 | +3.72% | 4,391 |
04/01/2026 | 4.42 | 4.57 | 4.42 | 4.57 | +5.06% | 35,800 |
03/30/2026 | 4.40 | 4.40 | 4.25 | 4.35 | -1.14% | 9,170 |
03/27/2026 | 4.60 | 4.60 | 4.40 | 4.40 | -1.12% | 27,942 |
03/26/2026 | 4.40 | 4.45 | 4.40 | 4.45 | +0.83% | 4,000 |
03/24/2026 | 4.45 | 4.45 | 4.40 | 4.41 | -0.82% | 1,300 |
03/23/2026 | 4.40 | 4.45 | 4.40 | 4.45 | +1.14% | 1,770 |
03/20/2026 | 4.50 | 4.52 | 4.40 | 4.40 | -3.30% | 1,700 |
03/19/2026 | 4.45 | 4.55 | 4.45 | 4.55 | +2.71% | 3,600 |
03/17/2026 | 4.40 | 4.43 | 4.40 | 4.43 | +0.91% | 900 |
03/16/2026 | 4.35 | 4.39 | 4.35 | 4.39 | +1.39% | 498 |
03/13/2026 | 4.33 | 4.33 | 4.33 | 4.33 | +0.70% | 3,515 |
03/11/2026 | 4.40 | 4.40 | 4.30 | 4.30 | 0.00% | 691 |
03/10/2026 | 4.40 | 4.48 | 4.27 | 4.30 | -5.08% | 13,620 |
03/09/2026 | 4.50 | 4.53 | 4.50 | 4.53 | +2.95% | 39,135 |
03/06/2026 | 4.50 | 4.50 | 4.40 | 4.40 | -3.51% | 1,475 |
03/05/2026 | 4.56 | 4.60 | 4.56 | 4.56 | +0.22% | 1,301 |
03/04/2026 | 4.17 | 4.60 | 4.15 | 4.55 | +9.92% | 123,108 |
03/03/2026 | 4.03 | 4.14 | 4.03 | 4.14 | -1.45% | 1,128 |
03/02/2026 | 4.16 | 4.20 | 4.16 | 4.20 | 0.00% | 732 |
02/27/2026 | 4.20 | 4.20 | 4.20 | 4.20 | +0.24% | 120 |
02/25/2026 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | 700 |
02/24/2026 | 4.15 | 4.20 | 4.07 | 4.20 | +1.45% | 16,400 |
02/23/2026 | 4.21 | 4.25 | 4.05 | 4.14 | -2.36% | 6,700 |
02/20/2026 | 4.13 | 4.25 | 4.13 | 4.24 | +4.69% | 2,006 |
02/19/2026 | 4.05 | 4.05 | 4.05 | 4.05 | 0.00% | 953 |
02/18/2026 | 4.05 | 4.06 | 4.05 | 4.05 | 0.00% | 17,075 |
02/17/2026 | 4.05 | 4.07 | 4.05 | 4.05 | -0.25% | 2,123 |
02/13/2026 | 4.00 | 4.07 | 4.00 | 4.06 | +1.50% | 6,652 |
02/12/2026 | 4.00 | 4.00 | 4.00 | 4.00 | -1.38% | 2,100 |
02/11/2026 | 4.00 | 4.06 | 4.00 | 4.06 | +0.40% | 3,600 |
02/10/2026 | 4.08 | 4.08 | 4.00 | 4.04 | -0.98% | 6,005 |
02/09/2026 | 4.08 | 4.08 | 4.08 | 4.08 | +2.00% | 251 |
02/06/2026 | 4.00 | 4.02 | 4.00 | 4.00 | 0.00% | 1,600 |
02/05/2026 | 4.00 | 4.02 | 4.00 | 4.00 | -1.96% | 5,552 |
02/04/2026 | 4.08 | 4.08 | 4.08 | 4.08 | +1.24% | 711 |