Go Pro

First Acceptance (FACO) Stock Chart & Stock Price History

First Acceptance logo
$5.40 +0.12 (+2.20%)
As of 07/6/2026 10:44 AM 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 68.75%, with a year-to-date return of 28.57%. In the past month, the stock has decreased 4.34%, reflecting recent market activity.

As of the latest close, First Acceptance traded at $5.40 with a market cap of $199.31 million and volume of 2,487 shares. Five years ago, the stock traded at $1.96, representing a 176.21% increase over that period. At the time, it had a market cap of $74.74 million and a volume of 257 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
+2.20%
1 Month
Performance
-4.34%
3 Month
Performance
+11.57%
Year-To-Date
Performance
+28.57%
1 Year
Performance
+68.75%
5 Year
Performance
+176.21%

FACO Stock Chart for Tuesday, July, 7, 2026

First Acceptance Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/06/2026$5.28$5.40
+2.20%
$5.40$5.392,487 shs$199.31 million
07/03/2026$5.28$5.28$5.38$5.282,758 shs$195.01 million
07/02/2026$5.37$5.28
-1.61%
$5.38$5.282,758 shs$195.01 million
07/01/2026$5.38$5.37
-0.19%
$5.38$5.371,479 shs$198.21 million
06/30/2026$5.41$5.38
-0.55%
$5.51$5.371,590 shs$198.58 million
06/29/2026$5.38$5.41
+0.56%
$5.41$5.371,870 shs$199.68 million
06/26/2026$5.40$5.38
-0.37%
$5.38$5.379,350 shs$198.58 million
06/25/2026$5.36$5.40
+0.75%
$5.40$5.369,170 shs$199.31 million
06/24/2026$5.41$5.36
-0.92%
$5.38$5.364,850 shs$197.84 million
06/23/2026$5.41$5.41$5.42$5.41400 shs$199.68 million
06/22/2026$5.37$5.41
+0.74%
$5.41$5.384,100 shs$199.68 million
06/19/2026$5.37$5.37$5.41$5.361,050 shs$198.21 million
06/18/2026$5.35$5.37
+0.37%
$5.41$5.361,050 shs$198.21 million
06/17/2026$5.60$5.35
-4.46%
$5.60$5.356,456 shs$197.47 million
06/16/2026$5.35$5.60
+4.67%
$5.60$5.351,902 shs$206.70 million
06/15/2026$5.40$5.35
-0.93%
$5.40$5.351,128 shs$197.47 million
06/12/2026$5.40$5.40$5.40$5.353,745 shs$199.31 million
06/11/2026$5.35$5.40
+0.93%
$5.40$5.353,745 shs$199.31 million
06/10/2026$5.38$5.35
-0.57%
$5.35$5.351,034 shs$197.47 million
06/09/2026$5.70$5.38
-5.60%
$5.61$5.3419,057 shs$198.61 million
06/08/2026$5.65$5.70
+0.97%
$5.70$5.70212 shs$210.39 million

This page (OTCMKTS:FACO) was last updated on 7/7/2026 by MarketBeat.com Staff.
From Our Partners