Dark

FACO
FIRST ACCEPTANCE CORP
stock OTC

EOD

Aug 7, 2026

6.19USD+0.814%(+0.05)2,600

Pre-market

0.00USD-100.000%(-6.14)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	6.020000	6.307000	6.020000	6.190000	+0.814%	2,600	0.000%
2026-08-06	6.040000	6.140000	6.035000	6.140000	+2.333%	3,900	+0.814%
2026-08-05	5.350000	6.040000	5.350000	6.000000	+10.701%	63,004	+3.167%
2026-08-04	5.420000	5.420000	5.360000	5.420000	+0.370%	1,606	+14.207%
2026-08-03	5.330000	5.400000	5.320000	5.400000	-0.185%	3,833	+14.630%
2026-07-31	5.390000	5.410000	5.390000	5.410000	0.000%	971	+14.418%
2026-07-30	5.400000	5.410000	5.400000	5.410000	0.000%	1,150	+14.418%
2026-07-28	5.450000	5.450000	5.320000	5.410000	+0.185%	17,375	+14.418%
2026-07-27	5.400000	5.400000	5.400000	5.400000	-0.369%	20,200	+14.630%
2026-07-24	5.410000	5.420000	5.410000	5.420000	0.000%	2,711	+14.207%
2026-07-23	5.416000	5.489497	5.416000	5.420000	-0.550%	1,350	+14.207%
2026-07-21	5.400000	5.550000	5.400000	5.450000	+0.926%	2,165	+13.578%
2026-07-20	5.400000	5.400000	5.400000	5.400000	-0.185%	1,111	+14.630%
2026-07-17	5.360000	5.410000	5.360000	5.410000	+1.121%	2,098	+14.418%
2026-07-16	5.461496	5.461496	5.350000	5.350000	-4.804%	966	+15.701%
2026-07-15	5.380000	5.620000	5.380000	5.620000	+4.074%	718	+10.142%
2026-07-14	5.400000	5.411000	5.400000	5.400000	0.000%	3,600	+14.630%
2026-07-10	5.360000	5.400000	5.300000	5.400000	+0.581%	9,147	+14.630%
2026-07-09	5.400000	5.400000	5.350000	5.368800	-0.578%	3,340	+15.296%
2026-07-08	5.360000	5.400000	5.200000	5.400000	0.000%	93,215	+14.630%
2026-07-07	5.400000	5.412500	5.350000	5.400000	0.000%	6,624	+14.630%
2026-07-06	5.390000	5.400000	5.390000	5.400000	+2.205%	2,487	+14.630%
2026-07-02	5.383921	5.383921	5.283510	5.283510	-1.611%	2,758	+17.157%
2026-07-01	5.380000	5.380000	5.370000	5.370000	-0.186%	1,479	+15.270%
2026-06-30	5.510000	5.510000	5.370000	5.380000	-0.555%	1,630	+15.056%
2026-06-29	5.405000	5.410000	5.370000	5.410000	+0.558%	1,870	+14.418%
2026-06-26	5.370000	5.380000	5.370000	5.380000	-0.370%	9,350	+15.056%
2026-06-25	5.360000	5.403000	5.360000	5.400000	+0.746%	9,170	+14.630%
2026-06-24	5.370000	5.380000	5.360000	5.360000	-0.924%	4,850	+15.485%
2026-06-23	5.410000	5.417800	5.410000	5.410000	0.000%	400	+14.418%
2026-06-22	5.400000	5.410000	5.380000	5.410000	+0.745%	4,100	+14.418%
2026-06-18	5.361000	5.406000	5.361000	5.370000	+0.374%	1,050	+15.270%
2026-06-17	5.600000	5.600000	5.350000	5.350000	-4.464%	6,456	+15.701%
2026-06-16	5.395000	5.600000	5.350000	5.600000	+4.673%	1,902	+10.536%
2026-06-15	5.400000	5.400000	5.350000	5.350000	-0.926%	1,128	+15.701%
2026-06-11	5.350000	5.400000	5.350000	5.400000	+0.935%	3,745	+14.630%
2026-06-10	5.350000	5.350000	5.350000	5.350000	-0.572%	1,034	+15.701%
2026-06-09	5.600000	5.610000	5.340000	5.380800	-5.600%	19,057	+15.039%
2026-06-08	5.700000	5.700000	5.700000	5.700000	+0.974%	212	+8.596%
2026-06-05	5.630000	5.645000	5.630000	5.645000	-2.840%	600	+9.655%
2026-06-04	5.618000	5.840000	5.610000	5.810000	+5.445%	3,352	+6.540%
2026-06-03	5.640000	5.650000	5.510000	5.510000	-3.083%	723	+12.341%
2026-06-01	5.540000	5.689000	5.500000	5.685293	+1.559%	2,067	+8.877%
2026-05-29	5.380000	5.600000	5.380000	5.598000	+4.110%	7,053	+10.575%
2026-05-28	5.170000	5.377000	5.170000	5.377000	+4.004%	1,531	+15.120%
2026-05-27	5.170000	5.170000	5.170000	5.170000	+0.194%	200	+19.729%
2026-05-26	5.192700	5.192700	5.153800	5.160000	-0.769%	781	+19.961%
2026-05-22	5.134300	5.200000	5.134300	5.200000	+0.971%	1,196	+19.038%
2026-05-21	5.063200	5.150000	5.063200	5.150000	+0.429%	2,410	+20.194%
2026-05-19	5.100000	5.128000	5.000000	5.128000	+2.560%	5,101	+20.710%
2026-05-18	5.010000	5.010000	5.000000	5.000000	-0.596%	500	+23.800%
2026-05-15	5.100000	5.100000	5.030000	5.030000	-2.952%	6,753	+23.062%
2026-05-14	5.030000	5.183000	5.030000	5.183000	+3.042%	2,100	+19.429%
2026-05-13	5.100000	5.100000	5.030000	5.030000	-1.373%	2,302	+23.062%
2026-05-12	5.115000	5.115000	4.980000	5.100000	+1.594%	11,769	+21.373%
2026-05-11	5.088000	5.150000	5.000000	5.020000	-1.181%	42,257	+23.307%
2026-05-08	5.038900	5.080000	5.020000	5.080000	+0.106%	1,530	+21.850%
2026-05-07	5.020000	5.100000	5.020000	5.074600	-0.106%	92,153	+21.980%
2026-05-06	5.020000	5.250000	5.020000	5.080000	+1.195%	8,532	+21.850%
2026-05-05	5.015604	5.100000	5.015604	5.020000	-1.356%	3,300	+23.307%
2026-05-04	5.100000	5.100000	4.990000	5.089000	+0.872%	450	+21.635%
2026-05-01	4.990000	5.045000	4.990000	5.045000	-0.099%	260	+22.696%
2026-04-30	5.045000	5.060000	5.019700	5.050000	+1.000%	1,100	+22.574%
2026-04-29	4.900000	5.000000	4.900000	5.000000	+3.950%	940	+23.800%
2026-04-28	5.024300	5.072600	4.720000	4.810000	-3.468%	26,340	+28.690%
2026-04-27	5.010000	5.010000	4.982800	4.982800	-0.504%	3,051	+24.227%
2026-04-24	5.162000	5.162000	5.007980	5.008063	-6.913%	3,200	+23.601%
2026-04-23	4.860769	5.380000	4.860769	5.380000	+9.975%	6,422	+15.056%
2026-04-22	4.850000	4.990000	4.850000	4.892000	+0.866%	3,502	+26.533%
2026-04-21	4.860000	4.860000	4.850000	4.850000	+0.622%	1,304	+27.629%
2026-04-20	5.000000	5.000000	4.820000	4.820000	-3.065%	2,584	+28.423%
2026-04-17	4.972774	4.972774	4.972400	4.972400	-0.552%	700	+24.487%
2026-04-16	4.990000	5.000000	4.820000	5.000000	+0.044%	3,150	+23.800%
2026-04-15	4.997800	4.997800	4.997800	4.997800	+0.237%	120	+23.854%
2026-04-14	4.900000	5.000000	4.700000	4.986000	-2.235%	12,211	+24.148%
2026-04-13	5.120000	5.120000	5.100000	5.100000	+0.196%	300	+21.373%
2026-04-10	5.000000	5.105100	4.840000	5.090000	+1.800%	7,065	+21.611%
2026-04-09	4.990000	5.000000	4.900000	5.000000	0.000%	2,422	+23.800%
2026-04-08	4.840000	5.000000	4.800000	5.000000	+3.306%	78,950	+23.800%
2026-04-07	4.760000	4.870000	4.760000	4.840000	+1.472%	5,833	+27.893%
2026-04-06	4.740000	4.812000	4.740000	4.769800	+0.629%	8,700	+29.775%
2026-04-02	4.600000	4.740000	4.450000	4.740000	+3.720%	4,391	+30.591%
2026-04-01	4.420000	4.570000	4.420000	4.570000	+5.057%	35,800	+35.449%
2026-03-30	4.400000	4.400000	4.250000	4.350000	-1.136%	9,170	+42.299%
2026-03-27	4.600000	4.600000	4.400000	4.400000	-1.124%	27,942	+40.682%
2026-03-26	4.400000	4.450000	4.400000	4.450000	+0.827%	4,000	+39.101%
2026-03-24	4.450000	4.450000	4.400000	4.413500	-0.820%	1,300	+40.252%
2026-03-23	4.400000	4.450000	4.400000	4.450000	+1.136%	1,770	+39.101%
2026-03-20	4.500000	4.517000	4.400000	4.400000	-3.297%	1,700	+40.682%
2026-03-19	4.450000	4.550000	4.450000	4.550000	+2.709%	3,600	+36.044%
2026-03-17	4.400000	4.430000	4.400000	4.430000	+0.911%	900	+39.729%
2026-03-16	4.350000	4.390000	4.350000	4.390000	+1.386%	498	+41.002%
2026-03-13	4.330000	4.330000	4.330000	4.330000	+0.698%	3,515	+42.956%
2026-03-11	4.400000	4.400000	4.300000	4.300000	0.000%	691	+43.953%
2026-03-10	4.400000	4.480000	4.270000	4.300000	-5.077%	13,620	+43.953%
2026-03-09	4.500000	4.530000	4.500000	4.530000	+2.955%	39,135	+36.645%
2026-03-06	4.500000	4.500000	4.400000	4.400000	-3.509%	1,475	+40.682%
2026-03-05	4.560000	4.600000	4.560000	4.560000	+0.220%	1,301	+35.746%
2026-03-04	4.170000	4.600000	4.152500	4.550000	+9.925%	123,108	+36.044%
2026-03-03	4.030000	4.139200	4.030000	4.139200	-1.448%	1,128	+49.546%
2026-03-02	4.157500	4.200000	4.157500	4.200000	0.000%	732	+47.381%
2026-02-27	4.200000	4.200000	4.200000	4.200000	+0.239%	120	+47.381%
2026-02-25	4.190000	4.190000	4.190000	4.190000	-0.238%	700	+47.733%
2026-02-24	4.150000	4.200000	4.070000	4.200000	+1.449%	16,400	+47.381%
2026-02-23	4.212500	4.250000	4.050000	4.140000	-2.358%	6,700	+49.517%
2026-02-20	4.125000	4.250000	4.125000	4.240000	+4.691%	2,006	+45.991%
2026-02-19	4.045000	4.050000	4.045000	4.050000	0.000%	953	+52.840%
2026-02-18	4.050000	4.059000	4.050000	4.050000	0.000%	17,075	+52.840%
2026-02-17	4.050000	4.065000	4.050000	4.050000	-0.246%	2,123	+52.840%
2026-02-13	4.000000	4.065400	4.000000	4.060000	+1.500%	6,652	+52.463%
2026-02-12	4.000000	4.000000	4.000000	4.000000	-1.381%	2,100	+54.750%
2026-02-11	4.000000	4.056000	4.000000	4.056000	+0.396%	3,600	+52.613%
2026-02-10	4.080000	4.080000	4.000000	4.040000	-0.980%	6,005	+53.218%
2026-02-09	4.080000	4.080000	4.080000	4.080000	+2.000%	251	+51.716%
2026-02-06	4.000000	4.020000	4.000000	4.000000	0.000%	1,600	+54.750%
2026-02-05	4.000000	4.024000	4.000000	4.000000	-1.961%	5,552	+54.750%
2026-02-04	4.080000	4.080000	4.080000	4.080000	+1.241%	711	+51.716%
2026-02-03	4.000000	4.030000	4.000000	4.030000	+3.333%	1,000	+53.598%
2026-02-02	4.080000	4.080000	3.900000	3.900000	-4.878%	11,401	+58.718%
2026-01-30	4.120800	4.120800	4.100000	4.100000	0.000%	6,080	+50.976%
2026-01-29	4.100000	4.100000	4.100000	4.100000	0.000%	2,500	+50.976%
2026-01-28	4.100000	4.100000	4.100000	4.100000	0.000%	3,511	+50.976%
2026-01-27	4.110100	4.137000	4.100000	4.100000	-0.243%	6,550	+50.976%
2026-01-26	4.110000	4.110000	4.110000	4.110000	0.000%	338	+50.608%
2026-01-23	4.138000	4.147800	4.110000	4.110000	0.000%	942	+50.608%
2026-01-22	4.147800	4.181600	4.110000	4.110000	0.000%	1,724	+50.608%
2026-01-21	4.110000	4.110000	4.110000	4.110000	-0.576%	6,639	+50.608%
2026-01-20	4.110000	4.152000	4.110000	4.133800	+0.579%	5,306	+49.741%
2026-01-16	4.250000	4.340000	4.110000	4.110000	+0.244%	5,773	+50.608%
2026-01-15	4.210000	4.210000	4.100000	4.100000	0.000%	1,383	+50.976%
2026-01-13	4.170000	4.170000	4.100000	4.100000	-2.381%	2,210	+50.976%
2026-01-12	4.150000	4.200000	4.150000	4.200000	0.000%	4,866	+47.381%
2026-01-09	4.250000	4.250000	4.160000	4.200000	-1.176%	1,255	+47.381%
2026-01-08	4.250000	4.340000	4.250000	4.250000	+1.190%	909	+45.647%
2026-01-07	4.187500	4.200000	4.150000	4.200000	+0.239%	2,512	+47.381%
2026-01-06	4.190000	4.190000	4.190000	4.190000	-2.558%	200	+47.733%
2026-01-05	4.160000	4.300000	4.160000	4.300000	+3.019%	3,741	+43.953%
2026-01-02	4.200000	4.200000	4.174000	4.174000	-1.020%	379	+48.299%
2025-12-31	4.220000	4.300000	4.200000	4.217000	-1.702%	6,580	+46.787%
2025-12-30	4.430000	4.460000	4.260000	4.290000	-2.941%	16,903	+44.289%
2025-12-29	4.300000	4.490000	4.290000	4.420000	+2.867%	8,074	+40.045%
2025-12-26	4.210000	4.430000	4.210000	4.296800	-0.074%	11,127	+44.061%
2025-12-24	4.120000	4.440000	4.120000	4.300000	+4.369%	13,926	+43.953%
2025-12-23	4.020000	4.120000	4.000000	4.120000	+1.728%	8,800	+50.243%
2025-12-22	3.920000	4.050000	3.920000	4.050000	+2.532%	3,272	+52.840%
2025-12-19	3.880000	4.000000	3.880000	3.950000	+3.947%	4,002	+56.709%
2025-12-18	3.796000	3.800000	3.770000	3.800000	0.000%	1,800	+62.895%
2025-12-17	3.800000	3.800000	3.800000	3.800000	+1.333%	1,000	+62.895%
2025-12-16	3.890000	3.890000	3.750000	3.750000	+0.267%	1,030	+65.067%
2025-12-15	3.730000	3.750000	3.670000	3.740000	0.000%	19,875	+65.508%
2025-12-12	3.730000	3.740000	3.710000	3.740000	+0.268%	1,030	+65.508%
2025-12-11	3.730000	3.730000	3.730000	3.730000	0.000%	1,000	+65.952%
2025-12-09	3.720000	3.730000	3.710000	3.730000	-1.401%	3,200	+65.952%
2025-12-08	3.700000	3.790000	3.700000	3.783000	+3.502%	10,230	+63.627%
2025-12-05	3.650000	3.700000	3.650000	3.655000	+0.137%	4,187	+69.357%
2025-12-04	3.650000	3.650000	3.620000	3.650000	0.000%	3,000	+69.589%
2025-12-03	3.700000	3.700000	3.650000	3.650000	-0.545%	2,556	+69.589%
2025-12-02	3.670000	3.670000	3.670000	3.670000	+0.548%	7,534	+68.665%
2025-12-01	3.650000	3.650000	3.650000	3.650000	+1.389%	1,000	+69.589%
2025-11-28	3.600000	3.600000	3.590000	3.600000	-2.174%	2,200	+71.944%
2025-11-26	3.700000	3.700000	3.680000	3.680000	-0.635%	498	+68.207%
2025-11-25	3.703500	3.703500	3.703500	3.703500	+0.639%	850	+67.139%
2025-11-24	3.700000	3.700000	3.655000	3.680000	-1.131%	16,228	+68.207%
2025-11-21	3.720000	3.770000	3.610000	3.722100	+4.261%	13,858	+66.304%
2025-11-20	3.763400	3.780000	3.570000	3.570000	-7.273%	9,300	+73.389%
2025-11-19	3.870000	3.870000	3.850000	3.850000	-2.036%	2,341	+60.779%
2025-11-18	3.930000	3.950000	3.930000	3.930000	-0.758%	1,910	+57.506%
2025-11-17	3.965000	3.975000	3.960000	3.960000	-1.000%	1,254	+56.313%
2025-11-14	4.020000	4.040000	3.970000	4.000000	-1.235%	24,186	+54.750%
2025-11-12	4.015000	4.050000	4.008500	4.050000	-0.246%	4,000	+52.840%
2025-11-11	4.110000	4.120000	4.000000	4.060000	-1.456%	9,063	+52.463%
2025-11-10	4.030000	4.133000	4.000000	4.120000	+2.170%	6,821	+50.243%
2025-11-07	4.012000	4.032500	4.000000	4.032500	+0.812%	4,000	+53.503%
2025-11-06	3.970000	4.150000	3.920000	4.000000	+2.302%	28,478	+54.750%
2025-11-05	3.590000	3.910000	3.570000	3.910000	+17.417%	95,865	+58.312%
2025-11-04	3.250000	3.330000	3.250000	3.330000	+2.569%	6,891	+85.886%
2025-11-03	3.275000	3.275000	3.246600	3.246600	-0.867%	239	+90.661%
2025-10-31	3.275000	3.275000	3.275000	3.275000	-0.152%	100	+89.008%
2025-10-30	3.280000	3.280000	3.280000	3.280000	0.000%	300	+88.720%
2025-10-29	3.280000	3.280000	3.280000	3.280000	-0.243%	1,600	+88.720%
2025-10-28	3.288000	3.288000	3.288000	3.288000	-0.312%	1,004	+88.260%
2025-10-27	3.260000	3.298300	3.260000	3.298300	+1.486%	1,944	+87.672%
2025-10-24	3.250000	3.250000	3.250000	3.250000	-1.159%	200	+90.462%
2025-10-23	3.247500	3.288100	3.247500	3.288100	+1.172%	440	+88.255%
2025-10-22	3.250000	3.250000	3.240000	3.250000	+0.309%	5,467	+90.462%
2025-10-21	3.285000	3.285000	3.240000	3.240000	-0.308%	1,200	+91.049%
2025-10-20	3.250000	3.250000	3.250000	3.250000	0.000%	6,655	+90.462%
2025-10-17	3.247000	3.330000	3.247000	3.250000	0.000%	30,300	+90.462%
2025-10-16	3.240000	3.250000	3.240000	3.250000	0.000%	10,400	+90.462%
2025-10-15	3.300000	3.300000	3.250000	3.250000	-1.515%	10,200	+90.462%
2025-10-14	3.300000	3.300000	3.300000	3.300000	-0.752%	1,010	+87.576%
2025-10-13	3.260000	3.325000	3.260000	3.325000	+1.994%	1,995	+86.165%
2025-10-10	3.270000	3.270000	3.260000	3.260000	-1.212%	650	+89.877%
2025-10-09	3.300000	3.320000	3.260000	3.300000	-0.151%	13,237	+87.576%
2025-10-08	3.390000	3.390000	3.300000	3.305000	-0.470%	6,000	+87.292%
2025-10-07	3.400000	3.410000	3.270000	3.320600	-5.396%	5,619	+86.412%
2025-10-06	3.410000	3.530000	3.400000	3.510000	-1.127%	2,325	+76.353%
2025-10-03	3.500000	3.556800	3.493200	3.550000	+1.429%	2,500	+74.366%
2025-10-02	3.500000	3.500000	3.500000	3.500000	-0.568%	100	+76.857%
2025-10-01	3.520000	3.520000	3.520000	3.520000	-0.481%	1,028	+75.852%
2025-09-30	3.520000	3.537000	3.520000	3.537000	+0.483%	300	+75.007%
2025-09-26	3.380000	3.540000	3.370000	3.520000	+3.165%	3,666	+75.852%
2025-09-25	3.500000	3.500000	3.412000	3.412000	-4.265%	1,805	+81.419%
2025-09-22	3.450000	3.564000	3.450000	3.564000	-0.168%	2,990	+73.681%
2025-09-19	3.510000	3.570000	3.320000	3.570000	+0.592%	1,549	+73.389%
2025-09-17	3.549000	3.549000	3.549000	3.549000	+1.111%	160	+74.415%
2025-09-15	3.590000	3.590000	3.480000	3.510000	-2.500%	1,729	+76.353%
2025-09-12	3.540000	3.600000	3.480000	3.600000	-2.703%	4,800	+71.944%
2025-09-11	3.570000	3.780000	3.570000	3.700000	+10.119%	3,250	+67.297%
2025-09-10	3.395700	3.395700	3.360000	3.360000	-2.609%	525	+84.226%
2025-09-09	3.300000	3.450000	3.300000	3.450000	+1.471%	2,321	+79.420%
2025-09-05	3.390000	3.400000	3.384000	3.400000	+0.295%	1,572	+82.059%
2025-09-04	3.420000	3.420000	3.300000	3.390000	-0.587%	3,800	+82.596%
2025-08-29	3.370000	3.490000	3.340000	3.410000	-3.944%	10,300	+81.525%
2025-08-22	3.420000	3.550000	3.400000	3.550000	+5.341%	1,000	+74.366%
2025-08-21	3.383500	3.383500	3.370000	3.370000	+0.298%	3,200	+83.680%
2025-08-20	3.427500	3.427500	3.360000	3.360000	-1.754%	1,828	+84.226%
2025-08-19	3.420000	3.420000	3.420000	3.420000	-0.870%	116	+80.994%
2025-08-14	3.450000	3.450000	3.450000	3.450000	-2.817%	6,463	+79.420%
2025-08-13	3.420000	3.550000	3.420000	3.550000	-0.281%	3,155	+74.366%
2025-08-12	3.560000	3.560000	3.510000	3.560000	+2.006%	300	+73.876%
2025-08-11	3.420000	3.522000	3.330000	3.490000	-5.676%	10,326	+77.364%
2025-08-08	3.502000	3.700000	3.502000	3.700000	+10.778%	662	+67.297%
2025-08-07	3.580000	3.750000	3.310000	3.340000	-7.222%	3,776	+85.329%
2025-08-06	3.210000	3.600000	3.210000	3.600000	+13.208%	16,760	+71.944%
2025-08-05	3.220000	3.220000	3.170000	3.180000	-2.544%	19,369	+94.654%
2025-08-04	3.250000	3.263000	3.230000	3.263000	+0.400%	2,900	+89.703%
2025-08-01	3.310000	3.310000	3.250000	3.250000	-2.695%	6,100	+90.462%
2025-07-29	3.350000	3.360000	3.340000	3.340000	-0.299%	25,300	+85.329%
2025-07-25	3.350000	3.350000	3.350000	3.350000	-4.286%	207	+84.776%
2025-07-24	3.340000	3.500000	3.340000	3.500000	+5.740%	900	+76.857%
2025-07-23	3.400000	3.450000	3.310000	3.310000	+2.160%	3,846	+87.009%
2025-07-22	3.240000	3.240000	3.240000	3.240000	+0.621%	500	+91.049%
2025-07-18	3.220000	3.220000	3.220000	3.220000	-3.881%	402	+92.236%
2025-07-17	3.410000	3.410000	3.350000	3.350000	-1.471%	1,200	+84.776%
2025-07-15	3.400000	3.400000	3.400000	3.400000	-1.449%	205	+82.059%
2025-07-11	3.370000	3.450000	3.250000	3.450000	-0.862%	2,061	+79.420%
2025-07-10	3.210000	3.480000	3.210000	3.480000	+8.075%	11,968	+77.874%
2025-07-09	3.226000	3.226000	3.217000	3.220000	0.000%	3,500	+92.236%
2025-07-08	3.220000	3.220000	3.220000	3.220000	+0.625%	1,236	+92.236%
2025-07-07	3.200000	3.200000	3.200000	3.200000	-0.312%	259	+93.438%
2025-07-03	3.200000	3.210000	3.200000	3.210000	-0.311%	2,597	+92.835%
2025-07-02	3.220000	3.220000	3.220000	3.220000	-0.617%	100	+92.236%
2025-06-30	3.240000	3.250000	3.240000	3.240000	+1.250%	18,221	+91.049%
2025-06-27	3.242800	3.242800	3.184000	3.200000	-1.538%	4,002	+93.438%
2025-06-26	3.230000	3.250000	3.230000	3.250000	+0.619%	1,950	+90.462%
2025-06-25	3.230000	3.230000	3.230000	3.230000	+2.540%	100	+91.641%
2025-06-23	3.160000	3.160000	3.150000	3.150000	-0.316%	2,384	+96.508%
2025-06-20	3.160000	3.160000	3.160000	3.160000	-1.863%	930	+95.886%
2025-06-17	3.160000	3.220000	3.160000	3.220000	+1.899%	280	+92.236%
2025-06-16	3.197900	3.200000	3.160000	3.160000	-1.250%	16,455	+95.886%
2025-06-13	3.270000	3.270000	3.190000	3.200000	-2.141%	1,233	+93.438%
2025-06-12	3.210000	3.270000	3.200000	3.270000	+3.155%	5,227	+89.297%
2025-06-11	3.190000	3.200000	3.170000	3.170000	-2.462%	5,317	+95.268%
2025-06-10	3.170000	3.270000	3.170000	3.250000	+1.562%	2,250	+90.462%
2025-06-09	3.200000	3.200000	3.170000	3.200000	0.000%	12,901	+93.438%
2025-06-06	3.216500	3.220000	3.170000	3.200000	0.000%	46,633	+93.438%
2025-06-05	3.200000	3.280000	3.195000	3.200000	+1.266%	53,173	+93.438%
2025-06-04	3.210000	3.210000	3.160000	3.160000	-1.863%	2,900	+95.886%
2025-06-03	3.250000	3.250000	3.210000	3.220000	+0.625%	1,575	+92.236%
2025-05-30	3.200000	3.200000	3.200000	3.200000	+1.911%	1,100	+93.438%
2025-05-29	3.170000	3.180000	3.110000	3.140000	-1.875%	12,253	+97.134%
2025-05-28	3.200000	3.200000	3.200000	3.200000	+0.313%	1,025	+93.438%
2025-05-27	3.140000	3.200000	3.140000	3.190000	+1.592%	3,483	+94.044%
2025-05-23	3.210000	3.210000	3.000000	3.140000	-4.559%	5,675	+97.134%
2025-05-21	3.290000	3.290000	3.290000	3.290000	-0.303%	200	+88.146%
2025-05-19	3.300000	3.300000	3.300000	3.300000	+3.125%	500	+87.576%
2025-05-16	3.250000	3.250000	3.200000	3.200000	-1.840%	27,179	+93.438%
2025-05-15	3.280000	3.280000	3.250000	3.260000	-1.212%	14,900	+89.877%
2025-05-14	3.330200	3.330200	3.300000	3.300000	0.000%	6,100	+87.576%
2025-05-13	3.340000	3.340000	3.300000	3.300000	-1.786%	5,510	+87.576%
2025-05-12	3.430000	3.430000	3.360000	3.360000	0.000%	8,110	+84.226%
2025-05-09	3.390000	3.410000	3.360000	3.360000	-1.176%	12,964	+84.226%
2025-05-08	3.390000	3.420000	3.390000	3.400000	-1.449%	15,703	+82.059%
2025-05-07	3.630000	3.630000	3.280000	3.450000	-4.959%	96,772	+79.420%
2025-05-06	3.700000	3.700000	3.630000	3.630000	-2.156%	1,052	+70.523%
2025-05-05	3.670000	3.730000	3.670000	3.710000	-2.368%	516	+66.846%
2025-05-01	3.800000	3.800000	3.800000	3.800000	0.000%	324	+62.895%
2025-04-30	3.690000	3.800000	3.690000	3.800000	0.000%	2,805	+62.895%
2025-04-29	3.790000	3.800000	3.780000	3.800000	+1.877%	1,960	+62.895%
2025-04-28	3.680000	3.730000	3.620000	3.730000	0.000%	5,780	+65.952%
2025-04-25	3.680000	3.730000	3.680000	3.730000	+2.192%	1,370	+65.952%
2025-04-24	3.500000	3.650000	3.500000	3.650000	+5.797%	7,900	+69.589%
2025-04-23	3.420000	3.500000	3.400000	3.450000	+1.471%	2,226	+79.420%
2025-04-22	3.400000	3.432500	3.310000	3.400000	+0.003%	8,745	+82.059%
2025-04-21	3.390000	3.399900	3.390000	3.399900	+2.407%	449	+82.064%
2025-04-17	3.320000	3.320000	3.320000	3.320000	-4.046%	346	+86.446%
2025-04-14	3.480000	3.480000	3.460000	3.460000	+4.532%	480	+78.902%
2025-04-11	3.480000	3.480000	3.310000	3.310000	-4.611%	1,058	+87.009%
2025-04-10	3.500000	3.500000	3.470000	3.470000	-1.700%	295	+78.386%
2025-04-09	3.380000	3.530000	3.280000	3.530000	+2.319%	11,210	+75.354%
2025-04-08	3.600000	3.600000	3.450000	3.450000	+0.877%	3,815	+79.420%
2025-04-07	3.550000	3.550000	3.370000	3.420000	-3.933%	29,708	+80.994%
2025-04-04	3.690000	3.730000	3.560000	3.560000	-8.718%	625	+73.876%
2025-04-01	3.830000	3.950000	3.690000	3.900000	+4.278%	15,665	+58.718%
2025-03-31	3.730000	3.740000	3.700000	3.740000	+1.081%	5,876	+65.508%
2025-03-28	3.620000	3.700000	3.620000	3.700000	-0.270%	2,060	+67.297%
2025-03-27	3.650000	3.730000	3.650000	3.710000	-0.802%	8,672	+66.846%
2025-03-26	3.665300	3.740000	3.580000	3.740000	0.000%	18,386	+65.508%
2025-03-25	3.740000	3.750000	3.650000	3.740000	-0.267%	6,879	+65.508%
2025-03-24	3.750000	3.750000	3.740000	3.750000	+0.536%	733	+65.067%
2025-03-21	3.750000	3.750000	3.730000	3.730000	-0.533%	1,830	+65.952%
2025-03-20	3.800000	3.850000	3.750000	3.750000	-1.316%	3,599	+65.067%
2025-03-19	3.700000	3.800000	3.640000	3.800000	+2.151%	1,166	+62.895%
2025-03-18	3.800000	3.800000	3.620000	3.720000	-1.587%	2,517	+66.398%
2025-03-17	3.590000	3.880000	3.590000	3.780000	+7.386%	20,680	+63.757%
2025-03-14	3.400000	3.520000	3.400000	3.520000	-0.565%	118,500	+75.852%
2025-03-13	3.540000	3.540000	3.540000	3.540000	+1.143%	102	+74.859%
2025-03-12	3.420000	3.500000	3.420000	3.500000	+1.744%	12,501	+76.857%
2025-03-11	3.320000	3.440000	3.320000	3.440000	+3.614%	1,300	+79.942%
2025-03-10	3.320000	3.430000	3.320000	3.320000	-3.768%	3,995	+86.446%
2025-03-07	3.500000	3.500000	3.310000	3.450000	-1.429%	4,125	+79.420%
2025-03-06	3.590000	3.590000	3.410000	3.500000	+3.550%	844	+76.857%
2025-03-05	3.080000	3.590000	3.080000	3.380000	+9.032%	47,872	+83.136%
2025-03-04	3.100000	3.100000	3.100000	3.100000	-0.958%	225	+99.677%
2025-02-28	3.130000	3.130000	3.130000	3.130000	0.000%	500	+97.764%
2025-02-27	3.100000	3.130000	3.100000	3.130000	0.000%	220	+97.764%
2025-02-26	3.130000	3.130000	3.130000	3.130000	+2.623%	547	+97.764%
2025-02-25	3.140000	3.140000	3.050000	3.050000	-3.175%	2,241	+102.951%
2025-02-24	3.150000	3.150000	3.150000	3.150000	0.000%	100	+96.508%
2025-02-21	3.150000	3.150000	3.150000	3.150000	0.000%	300	+96.508%
2025-02-20	3.150000	3.150000	3.150000	3.150000	-0.943%	357	+96.508%
2025-02-18	3.180000	3.180000	3.180000	3.180000	-0.235%	328	+94.654%
2025-02-14	3.180000	3.187500	3.180000	3.187500	+1.837%	700	+94.196%
2025-02-12	3.200000	3.200000	3.130000	3.130000	-7.941%	601	+97.764%
2025-02-11	3.170000	3.400000	3.170000	3.400000	+7.937%	1,145	+82.059%
2025-02-10	3.150000	3.150000	3.150000	3.150000	-0.631%	414	+96.508%
2025-02-07	3.150000	3.170000	3.150000	3.170000	+0.635%	1,686	+95.268%
2025-02-05	3.150000	3.150000	3.150000	3.150000	0.000%	590	+96.508%
2025-02-04	3.150000	3.150000	3.050000	3.150000	+0.398%	31,596	+96.508%
2025-02-03	3.150000	3.150000	3.137500	3.137500	+1.210%	414	+97.291%
2025-01-31	3.100000	3.100000	3.100000	3.100000	-2.632%	1,000	+99.677%
2025-01-29	3.170000	3.200000	3.170000	3.183800	+1.073%	4,644	+94.422%
2025-01-27	3.150000	3.150000	3.150000	3.150000	-0.943%	100	+96.508%
2025-01-23	3.170000	3.180000	3.170000	3.180000	+0.952%	1,445	+94.654%
2025-01-22	3.120000	3.150000	3.100000	3.150000	0.000%	2,200	+96.508%
2025-01-21	3.150000	3.195000	3.150000	3.150000	+0.318%	6,943	+96.508%
2025-01-17	3.140000	3.150000	3.130000	3.140000	0.000%	22,869	+97.134%
2025-01-16	3.130000	3.150000	3.130000	3.140000	+0.965%	8,450	+97.134%
2025-01-15	3.100000	3.120000	3.100000	3.110000	+4.362%	4,365	+99.035%
2025-01-14	3.090000	3.090000	2.980000	2.980000	-3.247%	700	+107.718%
2025-01-13	3.080000	3.080000	3.080000	3.080000	+0.627%	100	+100.974%
2025-01-10	3.060000	3.060800	3.050000	3.060800	+1.017%	3,001	+102.235%
2025-01-08	3.030000	3.030000	3.030000	3.030000	+0.631%	400	+104.290%
2025-01-07	3.011000	3.011000	3.011000	3.011000	+0.367%	433	+105.580%
2025-01-06	3.010000	3.010000	2.922500	3.000000	-4.762%	7,230	+106.333%
2025-01-02	2.890000	3.150000	2.890000	3.150000	+3.960%	4,223	+96.508%
2024-12-31	3.000000	3.030000	2.880000	3.030000	+2.712%	12,350	+104.290%
2024-12-30	3.010000	3.010000	2.950000	2.950000	-6.349%	2,700	+109.831%
2024-12-27	3.150000	3.150000	3.150000	3.150000	0.000%	100	+96.508%
2024-12-26	3.150000	3.150000	3.150000	3.150000	+1.613%	100	+96.508%
2024-12-24	3.100000	3.100000	3.100000	3.100000	0.000%	375	+99.677%
2024-12-23	3.030000	3.100000	3.030000	3.100000	+1.639%	3,039	+99.677%
2024-12-20	3.050000	3.050000	3.050000	3.050000	-0.327%	100	+102.951%
2024-12-18	3.150000	3.150000	3.050000	3.060000	-2.857%	6,434	+102.288%
2024-12-17	3.150000	3.150000	3.150000	3.150000	-1.563%	500	+96.508%
2024-12-16	3.217500	3.217500	3.200000	3.200000	0.000%	3,150	+93.438%
2024-12-13	3.200000	3.200000	3.200000	3.200000	0.000%	716	+93.438%
2024-12-12	3.260000	3.300000	3.200000	3.200000	-1.840%	3,732	+93.438%
2024-12-11	3.320000	3.320000	3.260000	3.260000	0.000%	900	+89.877%
2024-12-09	3.290000	3.300000	3.260000	3.260000	+1.558%	4,108	+89.877%
2024-12-06	3.250000	3.250000	3.200000	3.210000	-0.941%	400	+92.835%
2024-12-05	3.350000	3.350000	3.225000	3.240500	+0.015%	1,005	+91.020%
2024-12-04	3.375000	3.375000	3.200000	3.240000	-5.539%	5,337	+91.049%
2024-12-02	3.310000	3.430000	3.270000	3.430000	+3.625%	6,350	+80.466%
2024-11-29	3.330000	3.330000	3.310000	3.310000	-0.601%	10,323	+87.009%
2024-11-27	3.330000	3.330000	3.330000	3.330000	-2.915%	201	+85.886%
2024-11-25	3.300000	3.430000	3.300000	3.430000	+5.538%	769	+80.466%
2024-11-22	3.340000	3.340000	3.250000	3.250000	-2.985%	2,772	+90.462%
2024-11-20	3.300000	3.350000	3.300000	3.350000	+2.446%	3,200	+84.776%

.dark-mode .v4RypP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v4RypP{ color: #333333; background-color: white; border: 2px solid #333333; }FACOFIRST ACCEPTANCE CORPstock OTC

FACO
FIRST ACCEPTANCE CORP
stock OTC