First Acceptance (FACO) Stock Chart & Stock Price History → See this before next week's Fed meeting (From Stansberry Research) (Ad) Free FACO Stock Alerts $2.70 0.00 (0.00%) (As of 04/24/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendEarningsHeadlinesShort InterestStock AnalysisChartDividendEarningsHeadlinesShort Interest First Acceptance Stock Price Performance5 Day Performance+2.37%1 Month Performance+1.12%3 Month Performance+22.17%6 Month Performance+126.89%Year-To-Date Performance+27.36%1 Year Performance+255.73% 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 Email Address Ad Crypto Swap ProfitsHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here FACO Stock Chart for Thursday, April, 25, 2024 FACO Chart by TradingView First Acceptance Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/24/2024$2.70$2.70$2.70$2.701,067 shs$102.84 million04/22/2024$2.64$2.70+2.37%$2.70$2.631,067 shs$102.84 million04/19/2024$2.65$2.64-0.47%$2.67$2.615,750 shs$100.46 million04/18/2024$2.67$2.65-0.66%$2.70$2.65300 shs$100.93 million04/17/2024$2.67$2.67$2.67$2.6723 shs$101.61 million04/15/2024$2.67$2.67$2.70$2.671,900 shs$101.61 million Get the Latest News and Ratings for FACO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Acceptance and its competitors with MarketBeat's FREE daily newsletter. 04/12/2024$2.70$2.67-1.20%$2.70$2.671,935 shs$101.61 million04/11/2024$2.77$2.70-2.53%$2.72$2.6813,217 shs$102.84 million04/10/2024$2.77$2.77$2.77$2.772,434 shs$105.51 million04/08/2024$2.87$2.77-3.48%$2.77$2.753,934 shs$105.50 million04/05/2024$2.87$2.72-5.23%$2.72$2.72123 shs$103.61 million04/04/2024$2.87$2.87$2.87$2.87133 shs$109.31 million04/03/2024$2.72$2.87+5.51%$2.88$2.783,585 shs$109.32 million04/02/2024$2.70$2.72+0.74%$2.72$2.7116,372 shs$103.61 million04/01/2024$2.60$2.70+3.85%$2.70$2.623,039 shs$102.84 million03/29/2024$2.61$2.60-0.38%$2.61$2.5925,504 shs$99.02 million03/28/2024$2.61$2.61$2.61$2.599,465 shs$99.42 million03/27/2024$2.61$2.61$2.67$2.619,465 shs$99.42 million03/26/2024$2.67$2.61-2.25%$2.67$2.619,465 shs$99.42 million03/25/2024$2.62$2.67+1.91%$2.87$2.656,439 shs$101.70 million03/22/2024$2.63$2.62-0.38%$2.62$2.622,361 shs$99.80 million03/21/2024$2.66$2.63-1.13%$2.69$2.633,000 shs$100.18 million03/20/2024$2.72$2.66-2.21%$2.66$2.66185 shs$101.32 million03/19/2024$2.63$2.72+3.42%$2.72$2.722,710 shs$103.59 million03/18/2024$2.80$2.63-6.07%$2.74$2.635,988 shs$99.89 million03/15/2024$2.80$2.80$2.80$2.803,830 shs$106.34 million03/14/2024$2.80$2.80$2.80$2.793,630 shs$106.34 million03/13/2024$2.81$2.80-0.36%$2.81$2.801,108 shs$106.34 million03/12/2024$2.79$2.81+0.72%$2.82$2.803,600 shs$106.72 million03/11/2024$2.85$2.79-2.11%$2.81$2.795,700 shs$105.96 million03/08/2024$2.84$2.85+0.35%$2.89$2.7715,197 shs$108.24 million03/07/2024$2.72$2.84+4.41%$2.84$2.7211,583 shs$107.86 million03/06/2024$2.15$2.72+26.51%$2.83$2.3585,959 shs$103.31 million03/05/2024$2.14$2.15+0.47%$2.15$2.062,870 shs$81.66 million03/04/2024$2.05$2.14+4.39%$2.14$2.056,038 shs$81.28 million03/01/2024$2.12$2.05-3.30%$2.14$2.003,900 shs$77.86 million02/29/2024$2.14$2.12-0.93%$2.14$2.115,689 shs$81.28 million02/28/2024$2.15$2.14-0.47%$2.14$2.14397 shs$81.28 million02/27/2024$2.15$2.15$2.19$2.153,193 shs$81.66 million02/26/2024$2.04$2.15+5.39%$2.15$2.101,500 shs$81.66 millionConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty. See why the elites are pouring billions into gold.02/23/2024$2.02$2.04+0.99%$2.04$2.021,637 shs$77.48 million02/22/2024$2.04$2.02-0.98%$2.03$2.0214,468 shs$76.72 million02/21/2024$2.00$2.04+2.00%$2.04$2.005,381 shs$77.48 million02/20/2024$2.06$2.00-2.91%$2.04$2.0030,145 shs$75.96 million02/19/2024$2.06$2.06$2.06$2.0312,100 shs$78.24 million02/16/2024$2.02$2.06+1.98%$2.06$2.0312,194 shs$78.24 million02/15/2024$1.98$2.02+2.02%$2.06$1.9833,885 shs$76.72 million02/14/2024$2.00$1.98-1.00%$2.04$1.981,774 shs$75.20 million02/13/2024$2.03$2.00-1.48%$2.07$2.0012,700 shs$75.96 million02/12/2024$2.15$2.03-5.58%$2.13$2.0114,871 shs$77.10 million02/09/2024$2.17$2.15-0.92%$2.15$2.155,100 shs$81.66 million02/08/2024$2.17$2.17$2.17$2.17900 shs$82.42 million02/07/2024$2.19$2.17-0.91%$2.17$2.174,250 shs$82.42 million02/06/2024$2.24$2.19-2.23%$2.19$2.171,850 shs$83.18 million02/05/2024$2.15$2.24+4.19%$2.24$2.1711,900 shs$85.68 million02/01/2024$2.25$2.15-4.44%$2.21$2.1516,312 shs$82.24 million01/31/2024$2.25$2.25$2.25$2.251,500 shs$86.07 million01/30/2024$2.25$2.25$2.25$2.252,161 shs$86.06 million01/29/2024$2.29$2.25-1.75%$2.29$2.213,747 shs$86.06 million01/26/2024$2.21$2.29+3.62%$2.29$2.295,525 shs$87.63 million01/25/2024$2.20$2.21+0.45%$2.30$2.2114,533 shs$84.56 million01/24/2024$2.23$2.20-1.35%$2.21$2.205,000 shs$84.04 million Related Companies: ICC Stock Chart Maiden Stock Chart Heritage Insurance Stock Chart NI Stock Chart James River Group Stock Chart CBB Bancorp Stock Chart Trinity Bank, N.A. Stock Chart MicroSectors FANG+ Index ETN Stock Chart PCM Fund Stock Chart Eagle Financial Services Stock Chart Receive FACO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Acceptance and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:FACO) was last updated on 4/25/2024 by MarketBeat.com Staff From Our PartnersThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe A.I. story nobody is telling you (Read ASAP)TradeSmithThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarHe Is Giving Away BitcoinCrypto Swap Profits“The Biggest Bubble of All Time” – Here’s What to Do.Chaikin AnalyticsYour Money is Not SafeAmerican Alternativetop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)Traders Agency Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Acceptance Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.