First Acceptance (FACO) Stock Chart & Stock Price History $3.41 -0.14 (-3.94%) As of 08/29/2025 03:50 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 increased 3.02%, with a year-to-date return of 12.54%. In the past month, the stock has increased 2.10%, reflecting recent market activity. As of the latest close, First Acceptance traded at $3.41 with a market cap of $124.98 million and volume of 10,300 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-3.94%1 Month Performance+2.10%3 Month Performance+6.56%Year-To-Date Performance+12.54%1 Year Performance+3.02% FACO Stock Chart for Saturday, August, 30, 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 Capitalization08/29/2025$3.55$3.41-3.94%$3.49$3.3410,300 shs$124.98 million08/28/2025$3.55$3.55$3.55$3.5520 shs$130.11 million08/27/2025$3.55$3.55$3.55$3.5520 shs$130.09 million08/26/2025$3.55$3.55$3.55$3.401,000 shs$130.11 million08/25/2025$3.55$3.55$3.55$3.401,000 shs$130.11 million08/22/2025$3.37$3.55+5.34%$3.55$3.401,000 shs$130.11 million08/21/2025$3.36$3.37+0.30%$3.38$3.373,200 shs$123.51 million08/20/2025$3.42$3.36-1.75%$3.43$3.361,828 shs$123.13 million08/19/2025$3.45$3.42-0.87%$3.42$3.42116 shs$125.34 million08/15/2025$3.45$3.45$3.45$3.456,463 shs$126.44 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. 08/14/2025$3.55$3.45-2.82%$3.45$3.456,463 shs$126.43 million08/13/2025$3.56$3.55-0.28%$3.55$3.423,155 shs$130.11 million08/12/2025$3.49$3.56+2.01%$3.56$3.51300 shs$130.47 million08/11/2025$3.70$3.49-5.68%$3.52$3.3310,326 shs$127.90 million08/08/2025$3.34$3.70+10.78%$3.70$3.50662 shs$135.61 million08/07/2025$3.60$3.34-7.22%$3.75$3.313,776 shs$122.41 million08/06/2025$3.18$3.60+13.21%$3.60$3.2116,760 shs$131.94 million08/05/2025$3.26$3.18-2.54%$3.22$3.1719,369 shs$116.55 million08/04/2025$3.25$3.26+0.40%$3.26$3.232,900 shs$119.58 million08/01/2025$3.34$3.25-2.69%$3.31$3.256,100 shs$119.10 million07/31/2025$3.34$3.34$3.36$3.3425,300 shs$122.41 million07/30/2025$3.34$3.34$3.36$3.3425,300 shs$122.41 million07/29/2025$3.35$3.34-0.30%$3.36$3.3425,300 shs$122.40 million Related Companies Membership Collective Group Stock Chart SelectQuote Stock Chart Kingsway Financial Services Stock Chart Ambac Financial Group Stock Chart American Integrity Insurance Group Stock Chart James River Group Stock Chart NI Stock Chart Kingstone Companies Stock Chart Health In Tech 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 8/30/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredMy NEXT $1 Trillion PredictionJames Altucher is making his next trillion-dollar prediction — and this time, it’s not Apple. He believes Elon...Paradigm Press | SponsoredTrump’s national nightmare is hereAI is no longer just about chatbots — it’s becoming the backbone of the global economy. While U.S. firms push ...Porter & Company | Sponsored“Sell Nvidia before earnings”Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Acceptance Corporation 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.
