Free Trial

First Acceptance (FACO) Stock Chart & Stock Price History

→ Pentagon contract could send this $2 AI stock soaring (From Behind the Markets) (Ad)
Free FACO Stock Alerts
$2.70
0.00 (0.00%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartDividendEarningsHeadlinesShort Interest

First Acceptance Stock Price Performance

5 Day
Performance
+2.37%
1 Month
Performance
+3.05%
3 Month
Performance
+22.73%
6 Month
Performance
N/A
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

Ad Behind the Markets
Pentagon contract could send this $2 AI stock soaring
Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...
Get all the info here >>>

FACO Stock Chart for Wednesday, April, 24, 2024

FACO Chart by TradingView

First Acceptance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$2.64$2.70
+2.37%		$2.70$2.631,067 shs$102.84 million
04/19/2024$2.65$2.64
-0.47%		$2.67$2.615,750 shs$100.46 million
04/18/2024$2.67$2.65
-0.66%		$2.70$2.65300 shs$100.93 million
04/17/2024$2.67$2.67$2.67$2.6723 shs$101.61 million
04/15/2024$2.67$2.67$2.70$2.671,900 shs$101.61 million
04/12/2024$2.70$2.67
-1.20%		$2.70$2.671,935 shs$101.61 million
04/11/2024$2.77$2.70
-2.53%		$2.72$2.6813,217 shs$102.84 million
04/10/2024$2.77$2.77$2.77$2.772,434 shs$105.51 million
04/08/2024$2.87$2.77
-3.48%		$2.77$2.753,934 shs$105.50 million
04/05/2024$2.87$2.72
-5.23%		$2.72$2.72123 shs$103.61 million
04/04/2024$2.87$2.87$2.87$2.87133 shs$109.31 million
04/03/2024$2.72$2.87
+5.51%		$2.88$2.783,585 shs$109.32 million
04/02/2024$2.70$2.72
+0.74%		$2.72$2.7116,372 shs$103.61 million
04/01/2024$2.60$2.70
+3.85%		$2.70$2.623,039 shs$102.84 million
03/29/2024$2.61$2.60
-0.38%		$2.61$2.5925,504 shs$99.02 million
03/28/2024$2.61$2.61$2.61$2.599,465 shs$99.42 million
03/27/2024$2.61$2.61$2.67$2.619,465 shs$99.42 million
03/26/2024$2.67$2.61
-2.25%		$2.67$2.619,465 shs$99.42 million
03/25/2024$2.62$2.67
+1.91%		$2.87$2.656,439 shs$101.70 million
03/22/2024$2.63$2.62
-0.38%		$2.62$2.622,361 shs$99.80 million
03/21/2024$2.66$2.63
-1.13%		$2.69$2.633,000 shs$100.18 million
03/20/2024$2.72$2.66
-2.21%		$2.66$2.66185 shs$101.32 million
03/19/2024$2.63$2.72
+3.42%		$2.72$2.722,710 shs$103.59 million
03/18/2024$2.80$2.63
-6.07%		$2.74$2.635,988 shs$99.89 million
03/15/2024$2.80$2.80$2.80$2.803,830 shs$106.34 million
03/14/2024$2.80$2.80$2.80$2.793,630 shs$106.34 million
03/13/2024$2.81$2.80
-0.36%		$2.81$2.801,108 shs$106.34 million
03/12/2024$2.79$2.81
+0.72%		$2.82$2.803,600 shs$106.72 million
03/11/2024$2.85$2.79
-2.11%		$2.81$2.795,700 shs$105.96 million
03/08/2024$2.84$2.85
+0.35%		$2.89$2.7715,197 shs$108.24 million
03/07/2024$2.72$2.84
+4.41%		$2.84$2.7211,583 shs$107.86 million
03/06/2024$2.15$2.72
+26.51%		$2.83$2.3585,959 shs$103.31 million
03/05/2024$2.14$2.15
+0.47%		$2.15$2.062,870 shs$81.66 million
03/04/2024$2.05$2.14
+4.39%		$2.14$2.056,038 shs$81.28 million
03/01/2024$2.12$2.05
-3.30%		$2.14$2.003,900 shs$77.86 million
02/29/2024$2.14$2.12
-0.93%		$2.14$2.115,689 shs$81.28 million
02/28/2024$2.15$2.14
-0.47%		$2.14$2.14397 shs$81.28 million
02/27/2024$2.15$2.15$2.19$2.153,193 shs$81.66 million
02/26/2024$2.04$2.15
+5.39%		$2.15$2.101,500 shs$81.66 million
02/23/2024$2.02$2.04
+0.99%		$2.04$2.021,637 shs$77.48 million
Pentagon contract could send this $2 AI stock soaring (Ad)

Whenever the Department of Defense awards a major AI contract... Early investors could see dramatic returns virtually overnight. That's how my readers were able to cash in gains like 133% in just four months on C3.ai...

Get all the info here >>>
02/22/2024$2.04$2.02
-0.98%		$2.03$2.0214,468 shs$76.72 million
02/21/2024$2.00$2.04
+2.00%		$2.04$2.005,381 shs$77.48 million
02/20/2024$2.06$2.00
-2.91%		$2.04$2.0030,145 shs$75.96 million
02/19/2024$2.06$2.06$2.06$2.0312,100 shs$78.24 million
02/16/2024$2.02$2.06
+1.98%		$2.06$2.0312,194 shs$78.24 million
02/15/2024$1.98$2.02
+2.02%		$2.06$1.9833,885 shs$76.72 million
02/14/2024$2.00$1.98
-1.00%		$2.04$1.981,774 shs$75.20 million
02/13/2024$2.03$2.00
-1.48%		$2.07$2.0012,700 shs$75.96 million
02/12/2024$2.15$2.03
-5.58%		$2.13$2.0114,871 shs$77.10 million
02/09/2024$2.17$2.15
-0.92%		$2.15$2.155,100 shs$81.66 million
02/08/2024$2.17$2.17$2.17$2.17900 shs$82.42 million
02/07/2024$2.19$2.17
-0.91%		$2.17$2.174,250 shs$82.42 million
02/06/2024$2.24$2.19
-2.23%		$2.19$2.171,850 shs$83.18 million
02/05/2024$2.15$2.24
+4.19%		$2.24$2.1711,900 shs$85.68 million
02/01/2024$2.25$2.15
-4.44%		$2.21$2.1516,312 shs$82.24 million
01/31/2024$2.25$2.25$2.25$2.251,500 shs$86.07 million
01/30/2024$2.25$2.25$2.25$2.252,161 shs$86.06 million
01/29/2024$2.29$2.25
-1.75%		$2.29$2.213,747 shs$86.06 million
01/26/2024$2.21$2.29
+3.62%		$2.29$2.295,525 shs$87.63 million
01/25/2024$2.20$2.21
+0.45%		$2.30$2.2114,533 shs$84.56 million
01/24/2024$2.23$2.20
-1.35%		$2.21$2.205,000 shs$84.04 million
01/23/2024$2.23$2.23$2.43$2.1811,475 shs$85.19 million

Related Companies:
This page (OTCMKTS:FACO) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders