Go Pro
→ Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown” (From Paradigm Press) (Ad)tc pixel Free FACO Stock Alerts

First Acceptance (FACO) Stock Chart & Stock Price History

First Acceptance logo
$6.09 0.00 (0.00%)
As of 08/14/2026 11:29 AM Eastern
Compare

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 76.52%, with a year-to-date return of 45.00%. In the past month, the stock has increased 13.83%, reflecting recent market activity.

As of the latest close, First Acceptance traded at $6.09 with a market cap of $224.78 million and volume of 1,219 shares. Five years ago, the stock traded at $2.09, representing a 191.39% increase over that period. At the time, it had a market cap of $80.04 million and a volume of 3,361 shares.

Receive FACO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Acceptance and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
-0.81%
1 Month
Performance
+13.83%
3 Month
Performance
+21.07%
Year-To-Date
Performance
+45.00%
1 Year
Performance
+76.52%
5 Year
Performance
+191.39%

FACO Stock Chart for Sunday, August, 16, 2026

FACO Chart by TradingView

First Acceptance Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026$6.09$6.09$6.14$6.091,219 shs$224.78 million
08/13/2026$6.13$6.09
-0.65%		$6.09$6.09200 shs$224.78 million
08/12/2026$6.14$6.13
-0.16%		$6.13$6.13151 shs$226.26 million
08/11/2026$6.14$6.14$6.19$6.14802 shs$226.63 million
08/10/2026$6.19$6.14
-0.81%		$6.14$6.14355 shs$226.63 million
08/07/2026$6.14$6.19
+0.81%		$6.31$6.022,600 shs$228.47 million
08/06/2026$6.00$6.14
+2.33%		$6.14$6.043,900 shs$226.63 million
08/05/2026$5.42$6.00
+10.70%		$6.04$5.3562,404 shs$221.46 million
08/04/2026$5.40$5.42
+0.37%		$5.42$5.361,606 shs$200.05 million
08/03/2026$5.41$5.40
-0.18%		$5.40$5.323,833 shs$199.31 million
07/31/2026$5.41$5.41$5.41$5.39971 shs$199.68 million
07/30/2026$5.41$5.41$5.41$5.401,150 shs$199.68 million
07/29/2026$5.41$5.41$5.45$5.3217,375 shs$199.68 million
07/28/2026$5.40$5.41
+0.19%		$5.45$5.3217,375 shs$199.68 million
07/27/2026$5.42$5.40
-0.37%		$5.40$5.4020,200 shs$199.31 million
07/24/2026$5.42$5.42$5.42$5.412,711 shs$200.05 million
07/23/2026$5.45$5.42
-0.55%		$5.49$5.421,350 shs$200.05 million
07/22/2026$5.45$5.45$5.55$5.402,165 shs$201.16 million
07/21/2026$5.40$5.45
+0.93%		$5.55$5.402,165 shs$201.16 million
07/20/2026$5.41$5.40
-0.18%		$5.40$5.401,111 shs$199.31 million
07/17/2026$5.35$5.41
+1.12%		$5.41$5.362,098 shs$199.68 million
07/16/2026$5.62$5.35
-4.80%		$5.46$5.35966 shs$197.47 million
07/15/2026$5.40$5.62
+4.07%		$5.62$5.38718 shs$207.43 million
Related Companies

This page (OTCMKTS:FACO) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Buy These Stocks Before August 31st
Keith Kaplan has invested $17 million into his own AI research platform, now used by 180,000 investors worldwi...
TradeSmith | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
Wall Street is staring at the wrong AI trade
Anthropic just signed a 9.1 billion dollar, 20 year data center agreement covering 191 megawatts of capacity, ...
The Oxford Club | Sponsoredtc pixel
Ray Dalio: Buy Gold. Get Paid.
Ray Dalio, founder of Bridgewater Associates, is urging investors to hold 15% of their portfolio in gold and c...
Investors Alley | Sponsoredtc pixel
The dollar reset no one told you about
Porter Stansberry says a dollar reset is underway - one that has happened only once before in America's 250-ye...
Porter & Company | Sponsoredtc pixel