First Acceptance (FACO) Stock Chart & Stock Price History $3.80 0.00 (0.00%) As of 05/2/2025 Add Compare Share Share Chart Stock AnalysisChartEarningsHeadlinesShort InterestBuy This Stock First Acceptance Stock Price Performance 5 Day Performance+1.88%1 Month Performance-2.56%3 Month Performance+21.12%6 Month Performance+7.34%Year-To-Date Performance+25.41%1 Year Performance+26.67% 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 FACO Stock Chart for Saturday, May, 3, 2025 FACO Chart by TradingView First Acceptance Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$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 million04/21/2025$3.32$3.40+2.41%$3.40$3.39449 shs$125.02 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. 04/18/2025$3.32$3.32$3.32$3.32346 shs$122.08 million04/17/2025$3.46$3.32-4.05%$3.32$3.32346 shs$122.08 million04/16/2025$3.46$3.46$3.46$3.4630 shs$127.23 million04/15/2025$3.46$3.46$3.48$3.46480 shs$127.23 million04/14/2025$3.31$3.46+4.53%$3.48$3.46480 shs$127.23 million04/11/2025$3.47$3.31-4.61%$3.48$3.311,058 shs$121.71 million04/10/2025$3.53$3.47-1.70%$3.50$3.47295 shs$127.60 million04/09/2025$3.45$3.53+2.32%$3.53$3.2811,210 shs$129.80 million04/09/2025$3.45$3.53+2.32%$3.53$3.2811,210 shs$129.80 million04/08/2025$3.42$3.45+0.88%$3.60$3.453,815 shs$126.86 million04/08/2025$3.42$3.45+0.88%$3.60$3.453,815 shs$126.86 million04/07/2025$3.56$3.42-3.93%$3.55$3.3729,708 shs$125.76 million04/04/2025$3.90$3.56-8.72%$3.73$3.56625 shs$131.53 million04/03/2025$3.90$3.90$3.90$3.9077 shs$144.09 million04/02/2025$3.90$3.90$3.95$3.6915,665 shs$144.09 million Related Companies Waterdrop Stock Chart TWFG Stock Chart SelectQuote Stock Chart Ambac Financial Group Stock Chart Membership Collective Group Stock Chart NI Stock Chart Kingstone Companies Stock Chart Kingsway Financial Services Stock Chart James River Group Stock Chart GoHealth 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 5/3/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredElon’s Terrifying Warning Forces Trump To Take ActionElon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredWhat President Trump’s Executive Order 14154 means for your moneyNearly $3 trillion disappeared from the stock market on Thursday morning. According to Whitney Tilson - a f...Stansberry Research | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredTrump to solve American wealth loss?Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...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