Get the Stockscreener App
3.45
2.82%
-0.10
First Acceptance Corp. Stock (FACO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2025 | $3.45 | $3.45 | $0.00 | 6,463.0 | -2.82% |
| Aug 13, 2025 | $3.55 | $3.42 | $0.13 | 3,155.0 | -0.28% |
| Aug 12, 2025 | $3.56 | $3.51 | $0.05 | 300.0 | +2.01% |
| Aug 11, 2025 | $3.52 | $3.33 | $0.192 | 10,326.0 | -5.68% |
| Aug 08, 2025 | $3.70 | $3.50 | $0.198 | 662.0 | +10.78% |
| Aug 07, 2025 | $3.75 | $3.31 | $0.44 | 3,776.0 | -7.22% |
| Aug 06, 2025 | $3.60 | $3.21 | $0.39 | 16,760.0 | +13.21% |
| Aug 05, 2025 | $3.22 | $3.17 | $0.05 | 19,369.0 | -2.54% |
| Aug 04, 2025 | $3.26 | $3.23 | $0.033 | 2,900.0 | +0.40% |
| Aug 01, 2025 | $3.31 | $3.25 | $0.06 | 6,100.0 | -2.69% |
| Jul 29, 2025 | $3.36 | $3.34 | $0.02 | 25,300.0 | -0.30% |
| Jul 25, 2025 | $3.35 | $3.35 | $0.00 | 207.0 | -4.29% |
| Jul 24, 2025 | $3.50 | $3.34 | $0.16 | 900.0 | +5.74% |
| Jul 23, 2025 | $3.45 | $3.31 | $0.14 | 3,846.0 | +2.16% |
| Jul 22, 2025 | $3.24 | $3.24 | $0.00 | 500.0 | +0.62% |
| Jul 18, 2025 | $3.22 | $3.22 | $0.00 | 402.0 | -3.88% |
| Jul 17, 2025 | $3.41 | $3.35 | $0.06 | 1,200.0 | -1.47% |
First Acceptance Corp. Stock (FACO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Acceptance Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FACO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Acceptance Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Acceptance Corp. Stock (FACO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $3.75 | $3.17 | $0.58 | 76,274.0 | +3.29% |
| Jul, 2025 | $3.50 | $3.20 | $0.30 | 54,281.0 | +3.09% |
| Jun, 2025 | $3.28 | $3.15 | $0.13 | 175,531.0 | +1.25% |
| May, 2025 | $3.80 | $3.00 | $0.80 | 213,366.0 | -15.79% |
| Apr, 2025 | $3.95 | $3.28 | $0.67 | 94,437.0 | +1.60% |
| Mar, 2025 | $3.88 | $3.08 | $0.80 | 261,862.0 | +19.49% |
| Feb, 2025 | $3.40 | $3.05 | $0.35 | 41,739.0 | +0.97% |
| Jan, 2025 | $3.20 | $2.89 | $0.31 | 68,103.0 | +2.31% |
First Acceptance Corp. Stock (FACO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.43 | $2.95 | $0.48 | 39,046.0 | -10.88% |
| Nov, 2024 | $3.60 | $3.16 | $0.44 | 92,698.0 | -7.80% |
| Oct, 2024 | $3.69 | $3.01 | $0.68 | 150,412.0 | +10.80% |
| Sep, 2024 | $3.70 | $3.06 | $0.64 | 436,754.0 | -2.11% |
| Aug, 2024 | $4.20 | $3.31 | $0.89 | 206,554.0 | -11.02% |
| Jul, 2024 | $4.09 | $3.52 | $0.57 | 119,338.0 | -3.12% |
| Jun, 2024 | $4.35 | $3.65 | $0.70 | 155,744.0 | +1.05% |
| May, 2024 | $3.85 | $2.90 | $0.95 | 241,914.0 | +38.18% |
| Apr, 2024 | $3.04 | $2.61 | $0.43 | 114,156.0 | +5.77% |
| Mar, 2024 | $2.89 | $2.00 | $0.89 | 203,057.0 | +22.64% |
| Feb, 2024 | $2.24 | $1.98 | $0.26 | 179,896.0 | -5.78% |
| Jan, 2024 | $2.43 | $1.91 | $0.52 | 113,442.0 | +6.13% |
First Acceptance Corp. Stock (FACO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.42 | $1.63 | $0.79 | 236,122.0 | +28.48% |
| Nov, 2023 | $1.75 | $1.04 | $0.705 | 782,192.0 | +44.74% |
| Oct, 2023 | $1.22 | $1.14 | $0.08 | 29,667.0 | -5.00% |
| Sep, 2023 | $1.22 | $1.06 | $0.16 | 63,003.0 | +0.84% |
| Aug, 2023 | $1.33 | $0.865 | $0.465 | 216,220.0 | +37.57% |
| Jul, 2023 | $0.9795 | $0.8505 | $0.129 | 9,783.0 | -16.02% |
| Jun, 2023 | $1.25 | $0.86 | $0.39 | 31,479.0 | -3.74% |
| May, 2023 | $1.12 | $0.711 | $0.409 | 268,513.0 | +32.10% |
| Apr, 2023 | $0.85 | $0.75 | $0.10 | 6,487.0 | -10.00% |
| Mar, 2023 | $0.9545 | $0.761 | $0.1935 | 40,553.0 | +13.92% |
| Feb, 2023 | $0.91 | $0.7505 | $0.1595 | 31,148.0 | -4.47% |
| Jan, 2023 | $0.847 | $0.70 | $0.147 | 17,725.0 | +11.01% |
0.78%
2.96%
Cap:
|
Volume (24h):