Go Pro

First Acceptance (FACO) Stock Chart & Stock Price History

First Acceptance logo
$6.00 -0.01 (-0.08%)
As of 09/4/2026 03:13 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 76.47%, with a year-to-date return of 42.86%. In the past month, the stock has remained steady at 0.00%, reflecting recent market activity.

As of the latest close, First Acceptance traded at $6.00 with a market cap of $221.46 million and volume of 5,000 shares. Five years ago, the stock traded at $2.11, representing a 184.36% increase over that period. At the time, it had a market cap of $80.96 million and a volume of 130,305 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
0.00%
1 Month
Performance
0.00%
3 Month
Performance
+6.29%
Year-To-Date
Performance
+42.86%
1 Year
Performance
+76.47%
5 Year
Performance
+184.36%

FACO Stock Chart for Saturday, September, 5, 2026

First Acceptance Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
08/21/2026$6.04$6.05
+0.12%
$6.05$5.972,300 shs$223.20 million
08/20/2026$6.04$6.04$6.10$6.041,024 shs$222.94 million
08/19/2026$6.05$6.04
-0.17%
$6.10$6.041,024 shs$222.94 million
08/18/2026$6.12$6.05
-1.11%
$6.07$6.053,925 shs$223.31 million
08/17/2026$6.09$6.12
+0.45%
$6.14$6.043,156 shs$225.80 million
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

This page (OTCMKTS:FACO) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners