Get the Stockscreener App
5.41
0.19%
0.010
After Hours:
3.75
-1.66
-30.68%
First Acceptance Corp. Stock (FACO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 22, 2026 | $5.41 | $5.38 | $0.03 | 4,100.0 | +0.19% |
| Jun 11, 2026 | $5.40 | $5.35 | $0.05 | 3,745.0 | +0.93% |
| Jun 10, 2026 | $5.35 | $5.35 | $0.00 | 1,034.0 | -0.57% |
| Jun 09, 2026 | $5.61 | $5.34 | $0.27 | 19,057.0 | -5.60% |
| Jun 08, 2026 | $5.70 | $5.70 | $0.00 | 212.0 | +0.97% |
| Jun 05, 2026 | $5.64 | $5.63 | $0.015 | 600.0 | -2.84% |
| Jun 04, 2026 | $5.84 | $5.61 | $0.23 | 3,352.0 | +5.44% |
| Jun 03, 2026 | $5.65 | $5.51 | $0.14 | 723.0 | -3.08% |
| Jun 01, 2026 | $5.69 | $5.50 | $0.189 | 2,067.0 | +1.56% |
| May 29, 2026 | $5.60 | $5.38 | $0.22 | 7,053.0 | +4.11% |
| May 28, 2026 | $5.38 | $5.17 | $0.207 | 1,531.0 | +4.00% |
| May 27, 2026 | $5.17 | $5.17 | $0.00 | 200.0 | +0.19% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $5.84 | $5.34 | $0.50 | 34,890.0 | -3.36% |
| May, 2026 | $5.60 | $4.98 | $0.62 | 190,178.0 | +10.85% |
| Apr, 2026 | $5.38 | $4.42 | $0.96 | 208,085.0 | +16.09% |
| Mar, 2026 | $4.60 | $4.15 | $0.4475 | 233,725.0 | +8.75% |
| Feb, 2026 | $4.08 | $3.90 | $0.18 | 20,264.0 | -2.44% |
| Jan, 2026 | $4.34 | $4.10 | $0.24 | 56,818.0 | -2.77% |
First Acceptance Corp. Stock (FACO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.49 | $3.62 | $0.87 | 123,546.0 | +19.17% |
| Nov, 2025 | $4.15 | $3.25 | $0.9034 | 227,982.0 | +9.92% |
| Oct, 2025 | $3.56 | $3.24 | $0.3168 | 110,227.0 | -7.41% |
| Sep, 2025 | $3.78 | $3.30 | $0.48 | 60,632.0 | +3.72% |
| Aug, 2025 | $3.75 | $3.17 | $0.58 | 96,555.0 | +2.10% |
| 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% |
0.27%
0.34%
Cap:
|
Volume (24h):