Get the Stockscreener App
4.74
3.72%
0.17
First Acceptance Corp. Stock (FACO) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $4.74 | $4.45 | $0.29 | 4,391.0 | +3.72% |
| Apr 01, 2026 | $4.57 | $4.42 | $0.15 | 35,800.0 | +5.06% |
| Mar 30, 2026 | $4.40 | $4.25 | $0.15 | 9,170.0 | -1.14% |
| Mar 27, 2026 | $4.60 | $4.40 | $0.20 | 27,942.0 | -1.12% |
| Mar 26, 2026 | $4.45 | $4.40 | $0.05 | 4,000.0 | +0.83% |
| Mar 24, 2026 | $4.45 | $4.40 | $0.05 | 1,300.0 | -0.82% |
| Mar 23, 2026 | $4.45 | $4.40 | $0.05 | 1,770.0 | +1.14% |
| Mar 20, 2026 | $4.52 | $4.40 | $0.117 | 1,700.0 | -3.30% |
| Mar 19, 2026 | $4.55 | $4.45 | $0.10 | 3,600.0 | +2.71% |
| Mar 17, 2026 | $4.43 | $4.40 | $0.03 | 900.0 | +0.91% |
| Mar 16, 2026 | $4.39 | $4.35 | $0.04 | 498.0 | +1.39% |
| Mar 13, 2026 | $4.33 | $4.33 | $0.00 | 3,515.0 | +0.70% |
| Mar 11, 2026 | $4.40 | $4.30 | $0.10 | 691.0 | +0.00% |
| Mar 10, 2026 | $4.48 | $4.27 | $0.21 | 13,620.0 | -5.08% |
| Mar 09, 2026 | $4.53 | $4.50 | $0.03 | 39,135.0 | +2.95% |
| Mar 06, 2026 | $4.50 | $4.40 | $0.10 | 1,475.0 | -3.51% |
| Mar 05, 2026 | $4.60 | $4.56 | $0.04 | 1,301.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $4.74 | $4.42 | $0.32 | 44,582.0 | +8.97% |
| 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):