Go Pro

First Acceptance (FACO) Stock Chart & Stock Price History

First Acceptance logo
$6.13 -0.10 (-1.67%)
As of 12:06 PM Eastern

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 79.66%, with a year-to-date return of 45.95%. In the past month, the stock has increased 1.37%, reflecting recent market activity.

As of the latest close, First Acceptance traded at $6.13 with a market cap of $226.57 million and volume of 1,541 shares. Five years ago, the stock traded at $2.30, representing a 166.52% increase over that period. At the time, it had a market cap of $87.33 million and a volume of 125 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.

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
-0.74%
1 Month
Performance
+1.37%
3 Month
Performance
+13.52%
Year-To-Date
Performance
+45.95%
1 Year
Performance
+79.66%
5 Year
Performance
+166.52%

FACO Stock Chart for Friday, September, 25, 2026

First Acceptance Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/25/2026$6.23$6.13
-1.67%
$6.23$6.131,541 shs$226.57 million
09/24/2026$6.29$6.23
-0.83%
$6.23$6.23100 shs$230.39 million
09/23/2026$6.35$6.29
-1.01%
$6.35$6.282,700 shs$232.33 million
09/22/2026$6.04$6.35
+5.13%
$6.48$6.1515,580 shs$234.70 million
09/21/2026$6.18$6.04
-2.20%
$6.20$5.977,515 shs$223.22 million
09/18/2026$6.03$6.18
+2.46%
$6.18$5.85474,201 shs$228.25 million
09/17/2026$6.00$6.03
+0.46%
$6.05$5.974,300 shs$222.78 million
09/16/2026$5.97$6.00
+0.50%
$6.10$6.00761 shs$221.76 million
09/15/2026$6.03$5.97
-0.91%
$6.06$5.974,282 shs$220.63 million
09/14/2026$6.05$6.03
-0.41%
$6.08$5.973,801 shs$222.68 million
09/11/2026$6.07$6.05
-0.29%
$6.05$6.05500 shs$223.61 million
09/10/2026$6.05$6.07
+0.32%
$6.07$6.07100 shs$224.26 million
09/09/2026$6.02$6.05
+0.47%
$6.08$6.05250 shs$223.23 million
09/08/2026$6.00$6.02
+0.33%
$6.02$5.99949 shs$222.50 million
09/07/2026$6.00$6.00$6.00$5.995,000 shs$221.76 million
09/04/2026$6.00$6.00$6.00$5.995,000 shs$221.46 million
09/03/2026$6.04$6.00
-0.62%
$6.01$5.972,070 shs$221.46 million
09/02/2026$6.04$6.04$6.04$6.04180 shs$222.84 million
09/01/2026$6.00$6.04
+0.62%
$6.04$6.04180 shs$222.84 million
08/31/2026$5.97$6.00
+0.50%
$6.00$5.974,347 shs$221.46 million
08/28/2026$5.97$5.97$5.97$5.971,174 shs$220.35 million
08/27/2026$6.00$5.97
-0.50%
$5.97$5.97224 shs$220.35 million
08/26/2026$6.05$6.00
-0.78%
$6.00$6.00100 shs$221.46 million
08/25/2026$6.05$6.05$6.05$5.972,300 shs$223.20 million
08/24/2026$6.05$6.05$6.05$5.972,300 shs$223.20 million

This page (OTCMKTS:FACO) was last updated on 9/25/2026 by MarketBeat.com Staff.
From Our Partners