Free Trial

First Acceptance (FACO) Stock Chart & Stock Price History

First Acceptance logo
$5.02 -0.07 (-1.36%)
As of 03:08 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 35.31%, with a year-to-date return of 19.52%. In the past month, the stock has increased 5.91%, reflecting recent market activity.

Five years ago, the stock traded at $2.07, representing a 142.51% increase over that period. At the time, it had a market cap of $79.12 million and a volume of 281,661 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
-0.59%
1 Month
Performance
+5.91%
3 Month
Performance
+25.50%
Year-To-Date
Performance
+19.52%
1 Year
Performance
+35.31%
5 Year
Performance
+142.51%

FACO Stock Chart for Tuesday, May, 5, 2026

First Acceptance Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2026$5.00$5.05
+1.00%
$5.06$5.021,100 shs$186.35 million
04/29/2026$4.81$5.00
+3.95%
$5.00$4.90940 shs$184.50 million
04/28/2026$4.98$4.81
-3.47%
$5.07$4.7226,340 shs$177.49 million
04/27/2026$5.01$4.98
-0.51%
$5.01$4.983,051 shs$183.87 million
04/24/2026$5.38$5.01
-6.91%
$5.16$5.013,200 shs$184.80 million
04/23/2026$4.89$5.38
+9.98%
$5.38$4.866,422 shs$198.52 million
04/22/2026$4.85$4.89
+0.87%
$4.99$4.853,502 shs$180.52 million
04/21/2026$4.82$4.85
+0.62%
$4.86$4.851,304 shs$178.97 million
04/20/2026$4.97$4.82
-3.06%
$5.00$4.822,584 shs$177.86 million
04/17/2026$5.00$4.97
-0.55%
$4.97$4.97700 shs$183.48 million
04/16/2026$5.00$5.00
+0.04%
$5.00$4.823,150 shs$184.50 million
04/15/2026$4.99$5.00
+0.24%
$5.00$5.00120 shs$184.42 million
04/14/2026$5.10$4.99
-2.24%
$5.00$4.7012,211 shs$183.98 million
04/13/2026$5.09$5.10
+0.20%
$5.12$5.10300 shs$188.19 million
04/10/2026$5.00$5.09
+1.80%
$5.11$4.847,065 shs$187.82 million
04/09/2026$5.00$5.00$5.00$4.902,422 shs$184.60 million
04/08/2026$4.84$5.00
+3.31%
$5.00$4.8078,950 shs$184.50 million
04/07/2026$4.77$4.84
+1.47%
$4.87$4.765,833 shs$178.69 million
04/06/2026$4.74$4.77
+0.63%
$4.81$4.748,700 shs$176.10 million

This page (OTCMKTS:FACO) was last updated on 5/5/2026 by MarketBeat.com Staff.
From Our Partners