First Acceptance (FACO) Stock Chart & Stock Price History $3.14 -0.15 (-4.56%) As of 03:46 PM Eastern Add Compare Share Share Chart Stock AnalysisChartEarningsHeadlinesShort InterestBuy This Stock First Acceptance Stock Price Performance The First Acceptance (FACO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 17.37%, with a year-to-date return of 3.63%. In the past month, the stock has decreased 8.99%, reflecting recent market activity. As of the latest close, First Acceptance traded at $3.29 with a market cap of $120.35 million and volume of 200 shares. Receive FACO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Acceptance and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-1.88%1 Month Performance-8.99%3 Month Performance-0.32%Year-To-Date Performance+3.63%1 Year Performance-17.37% FACO Stock Chart for Friday, May, 23, 2025 FACO Chart by TradingView First Acceptance Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/23/2025$3.29$3.14-4.56%$3.21$3.005,675 shs$114.86 million05/22/2025$3.29$3.29$3.29$3.29200 shs$120.35 million05/21/2025$3.30$3.29-0.30%$3.29$3.29200 shs$120.35 million05/20/2025$3.30$3.30$3.30$3.30500 shs$120.71 million05/19/2025$3.20$3.30+3.12%$3.30$3.30500 shs$120.71 million05/16/2025$3.26$3.20-1.84%$3.25$3.2027,179 shs$117.03 million05/15/2025$3.30$3.26-1.21%$3.28$3.2514,900 shs$119.22 million05/14/2025$3.30$3.30$3.33$3.306,100 shs$120.68 million05/13/2025$3.36$3.30-1.79%$3.34$3.305,510 shs$120.68 million05/12/2025$3.36$3.36$3.43$3.368,110 shs$122.88 million Get the Latest News and Ratings for FACO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Acceptance and its competitors with MarketBeat's FREE daily newsletter. 05/09/2025$3.40$3.36-1.18%$3.41$3.3612,964 shs$123.55 million05/08/2025$3.45$3.40-1.45%$3.42$3.3915,703 shs$125.02 million05/07/2025$3.63$3.45-4.96%$3.63$3.2896,772 shs$126.86 million05/06/2025$3.71$3.63-2.16%$3.70$3.631,052 shs$133.48 million05/05/2025$3.80$3.71-2.37%$3.73$3.67516 shs$136.42 million05/02/2025$3.80$3.80$3.80$3.80324 shs$139.73 million05/01/2025$3.80$3.80$3.80$3.80324 shs$139.73 million04/30/2025$3.80$3.80$3.80$3.692,805 shs$139.73 million04/29/2025$3.73$3.80+1.88%$3.80$3.781,960 shs$139.73 million04/28/2025$3.73$3.73$3.73$3.625,780 shs$137.16 million04/25/2025$3.65$3.73+2.19%$3.73$3.681,370 shs$137.16 million04/24/2025$3.45$3.65+5.80%$3.65$3.507,900 shs$134.21 million04/23/2025$3.40$3.45+1.47%$3.50$3.402,226 shs$126.86 million04/22/2025$3.40$3.40+0.00%$3.43$3.318,745 shs$125.02 million Related Companies Ambac Financial Group Stock Chart SelectQuote Stock Chart Membership Collective Group Stock Chart Kingsway Financial Services Stock Chart NI Stock Chart Kingstone Companies Stock Chart James River Group Stock Chart GoHealth Stock Chart Dale Jarrett Racing Adventure Stock Chart UTG Stock Chart Receive FACO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Acceptance and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:FACO) was last updated on 5/23/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Acceptance Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share First Acceptance With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy FACO Stock Free FACO Stock Alerts