2m 2m 2m 2m 2m 2m 2m
First Acceptance (FACO)
OTC
$6.04-$0.03 (-0.48%)
Price as of Oct 01, 2026- N/AMarket Cap
- 72.66%1-Year Change
- Insurance - SpecialtyIndustry
First Acceptance (FACO)
$6.04-$0.03 (-0.48%)
- 1 Month+0.09%Low Price$5.96High Price$6.35
- 3 Months+12.53%Low Price$5.35High Price$6.35
- 1 Year+72.66%Low Price$3.24High Price$6.35
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 6.04 | 6.04 | 6.04 | 6.04 | -0.48% | 187 |
09/30/2026 | 6.06 | 6.07 | 6.01 | 6.07 | +1.88% | 1,100 |
09/29/2026 | 6.13 | 6.13 | 5.96 | 5.96 | -3.87% | 4,411 |
09/28/2026 | 6.20 | 6.20 | 6.20 | 6.20 | +1.14% | 100 |
09/25/2026 | 6.20 | 6.23 | 6.13 | 6.13 | -1.67% | 1,541 |
09/24/2026 | 6.23 | 6.23 | 6.23 | 6.23 | -0.83% | 100 |
09/23/2026 | 6.35 | 6.35 | 6.28 | 6.29 | -1.01% | 2,700 |
09/22/2026 | 6.20 | 6.48 | 6.15 | 6.35 | +3.59% | 15,580 |
09/21/2026 | 6.20 | 6.20 | 5.97 | 6.13 | -0.74% | 7,515 |
09/18/2026 | 5.86 | 6.18 | 5.85 | 6.18 | +2.46% | 474,201 |
09/17/2026 | 5.97 | 6.05 | 5.97 | 6.03 | +0.46% | 4,300 |
09/16/2026 | 6.10 | 6.10 | 6.00 | 6.00 | +0.50% | 761 |
09/15/2026 | 6.06 | 6.06 | 5.97 | 5.97 | -0.91% | 4,282 |
09/14/2026 | 6.05 | 6.08 | 5.97 | 6.03 | -0.41% | 3,801 |
09/11/2026 | 6.05 | 6.05 | 6.05 | 6.05 | -0.29% | 500 |
09/10/2026 | 6.07 | 6.07 | 6.07 | 6.07 | +0.32% | 100 |
09/09/2026 | 6.08 | 6.08 | 6.05 | 6.05 | +0.47% | 250 |
09/08/2026 | 5.99 | 6.02 | 5.99 | 6.02 | +0.33% | 949 |
09/04/2026 | 5.99 | 6.00 | 5.99 | 6.00 | -0.08% | 5,000 |
09/03/2026 | 5.97 | 6.01 | 5.97 | 6.01 | -0.54% | 2,070 |
09/01/2026 | 6.04 | 6.04 | 6.04 | 6.04 | +0.63% | 180 |
08/31/2026 | 5.98 | 6.00 | 5.97 | 6.00 | +0.50% | 4,347 |
08/28/2026 | 5.97 | 5.97 | 5.97 | 5.97 | 0.00% | 1,174 |
08/27/2026 | 5.97 | 5.97 | 5.97 | 5.97 | -0.50% | 224 |
08/26/2026 | 6.00 | 6.00 | 6.00 | 6.00 | -0.78% | 100 |
08/21/2026 | 6.02 | 6.05 | 5.97 | 6.05 | +0.12% | 2,300 |
08/19/2026 | 6.09 | 6.10 | 6.04 | 6.04 | -0.17% | 1,024 |
08/18/2026 | 6.07 | 6.07 | 6.05 | 6.05 | -1.11% | 3,925 |
08/17/2026 | 6.11 | 6.14 | 6.04 | 6.12 | -0.36% | 3,156 |
08/14/2026 | 6.09 | 6.14 | 6.09 | 6.14 | +0.82% | 1,219 |
08/13/2026 | 6.09 | 6.09 | 6.09 | 6.09 | -0.65% | 200 |
08/12/2026 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% | 151 |
08/11/2026 | 6.19 | 6.19 | 6.14 | 6.14 | 0.00% | 802 |
08/10/2026 | 6.14 | 6.14 | 6.14 | 6.14 | -0.81% | 355 |
08/07/2026 | 6.02 | 6.31 | 6.02 | 6.19 | +0.81% | 2,600 |
08/06/2026 | 6.04 | 6.14 | 6.04 | 6.14 | +2.33% | 3,900 |
08/05/2026 | 5.35 | 6.04 | 5.35 | 6.00 | +10.70% | 62,404 |
08/04/2026 | 5.42 | 5.42 | 5.36 | 5.42 | +0.37% | 1,606 |
08/03/2026 | 5.33 | 5.40 | 5.32 | 5.40 | -0.18% | 3,833 |
07/31/2026 | 5.39 | 5.41 | 5.39 | 5.41 | 0.00% | 971 |
07/30/2026 | 5.40 | 5.41 | 5.40 | 5.41 | 0.00% | 1,150 |
07/28/2026 | 5.45 | 5.45 | 5.32 | 5.41 | +0.19% | 17,375 |
07/27/2026 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | 20,200 |
07/24/2026 | 5.41 | 5.42 | 5.41 | 5.42 | 0.00% | 2,711 |
07/23/2026 | 5.42 | 5.49 | 5.42 | 5.42 | -0.55% | 1,350 |
07/21/2026 | 5.40 | 5.55 | 5.40 | 5.45 | +0.93% | 2,165 |
07/20/2026 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% | 1,111 |
07/17/2026 | 5.36 | 5.41 | 5.36 | 5.41 | +1.12% | 2,098 |
07/16/2026 | 5.46 | 5.46 | 5.35 | 5.35 | -4.80% | 966 |
07/15/2026 | 5.38 | 5.62 | 5.38 | 5.62 | +4.07% | 699 |
07/14/2026 | 5.40 | 5.41 | 5.40 | 5.40 | 0.00% | 3,600 |
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 |