First Acceptance (FACO) Stock Chart & Stock Price History $3.70 +0.36 (+10.78%) As of 08/8/2025 03:55 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 2.21%, with a year-to-date return of 22.11%. In the past month, the stock has increased 14.91%, reflecting recent market activity. As of the latest close, First Acceptance traded at $3.70 with a market cap of $135.61 million and volume of 662 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+13.39%1 Month Performance+14.91%3 Month Performance+10.12%Year-To-Date Performance+22.11%1 Year Performance+2.21% FACO Stock Chart for Saturday, August, 9, 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 Capitalization08/08/2025$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 million07/28/2025$3.35$3.35$3.35$3.35207 shs$122.78 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. 07/25/2025$3.50$3.35-4.29%$3.35$3.35207 shs$122.76 million07/24/2025$3.31$3.50+5.74%$3.50$3.34900 shs$128.28 million07/23/2025$3.24$3.31+2.16%$3.45$3.313,846 shs$121.31 million07/22/2025$3.22$3.24+0.62%$3.24$3.24500 shs$118.73 million07/21/2025$3.22$3.22$3.22$3.22402 shs$118.01 million07/18/2025$3.35$3.22-3.88%$3.22$3.22402 shs$122.76 million07/17/2025$3.40$3.35-1.47%$3.41$3.351,200 shs$122.78 million07/16/2025$3.40$3.40$3.40$3.40205 shs$124.61 million07/15/2025$3.45$3.40-1.45%$3.40$3.40205 shs$124.60 million07/14/2025$3.45$3.45$3.45$3.252,061 shs$126.44 million07/11/2025$3.48$3.45-0.86%$3.45$3.252,061 shs$126.20 million07/10/2025$3.22$3.48+8.07%$3.48$3.2111,968 shs$127.30 million07/09/2025$3.22$3.22$3.23$3.223,500 shs$117.78 million07/08/2025$3.20$3.22+0.63%$3.22$3.221,236 shs$117.79 million Related Companies Ambac Financial Group Stock Chart Membership Collective Group Stock Chart Kingsway Financial Services Stock Chart American Integrity Insurance Group Stock Chart SelectQuote Stock Chart NI Stock Chart James River Group Stock Chart Kingstone Companies Stock Chart GoHealth 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 8/9/2025 by MarketBeat.com Staff From Our PartnersYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | SponsoredHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | 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 | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | 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.
Free FACO Stock Alerts