Is First Acceptance Corporation (FACO) a Buy, Sell, or Hold?
OTC : FACO
First Acceptance Corporation — Stock Chart
$5.42 USD
-$0.03 (-0.55%)
- Volume
- 400
- Average Volume
- 7.14K
- Market Capitalization
- $200M
- P/E Ratio
- 5.65
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $5.84
- Year Low
- $3.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.53
FACO Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-23 | $5.42 | $5.42 | 0.07% | 400 |
| 2026-07-22 | $5.45 | $5.45 | 0.00% | 1665 |
| 2026-07-21 | $5.40 | $5.45 | 0.93% | 2200 |
| 2026-07-20 | $5.40 | $5.40 | 0.00% | 1111 |
| 2026-07-17 | $5.36 | $5.40 | 0.75% | 2100 |
| 2026-07-16 | $5.46 | $5.35 | -2.01% | 1000 |
| 2026-07-15 | $5.38 | $5.62 | 4.46% | 718 |
| 2026-07-14 | $5.40 | $5.40 | 0.00% | 3600 |
| 2026-07-13 | $5.40 | $5.40 | 0.00% | 7846 |
| 2026-07-10 | $5.36 | $5.40 | 0.75% | 9147 |
| 2026-07-09 | $5.40 | $5.37 | -0.56% | 3340 |
| 2026-07-08 | $5.36 | $5.23 | -2.43% | 93215 |
| 2026-07-07 | $5.40 | $5.40 | 0.00% | 6624 |
| 2026-07-06 | $5.39 | $5.40 | 0.19% | 2500 |
| 2026-07-02 | $5.38 | $5.28 | -1.86% | 2800 |
| 2026-07-01 | $5.38 | $5.37 | -0.19% | 1500 |
| 2026-06-30 | $5.51 | $5.38 | -2.36% | 1600 |
| 2026-06-29 | $5.41 | $5.41 | 0.00% | 1900 |
| 2026-06-26 | $5.37 | $5.38 | 0.19% | 9400 |
| 2026-06-25 | $5.36 | $5.40 | 0.75% | 9200 |
| 2026-06-24 | $5.37 | $5.36 | -0.19% | 4900 |
| 2026-06-23 | $5.41 | $5.41 | 0.00% | 400 |
| 2026-06-22 | $5.40 | $5.41 | 0.19% | 4100 |
| 2026-06-18 | $5.36 | $5.37 | 0.19% | 6150 |
| 2026-06-17 | $5.60 | $5.35 | -4.46% | 6500 |
| 2026-06-16 | $5.40 | $5.60 | 3.70% | 1900 |
| 2026-06-15 | $5.40 | $5.35 | -0.93% | 1128 |
| 2026-06-12 | $5.40 | $5.40 | 0.00% | 2700 |
| 2026-06-11 | $5.35 | $5.35 | 0.00% | 3745 |
| 2026-06-10 | $5.35 | $5.35 | 0.00% | 1034 |
| 2026-06-09 | $5.60 | $5.38 | -3.93% | 19100 |
| 2026-06-08 | $5.70 | $5.70 | 0.00% | 212 |
| 2026-06-05 | $5.63 | $5.65 | 0.36% | 600 |
| 2026-06-04 | $5.62 | $5.81 | 3.38% | 3400 |
| 2026-06-03 | $5.64 | $5.51 | -2.30% | 723 |
| 2026-06-02 | $5.69 | $5.69 | 0.00% | 20 |
| 2026-06-01 | $5.54 | $5.69 | 2.71% | 2100 |
| 2026-05-29 | $5.38 | $5.60 | 4.09% | 7100 |
| 2026-05-28 | $5.17 | $5.38 | 4.06% | 1531 |
| 2026-05-27 | $5.17 | $5.17 | 0.00% | 200 |
| 2026-05-26 | $5.19 | $5.16 | -0.58% | 800 |
| 2026-05-22 | $5.13 | $5.20 | 1.36% | 1200 |
| 2026-05-21 | $5.06 | $5.15 | 1.78% | 2410 |
| 2026-05-20 | $5.13 | $5.13 | 0.00% | 70 |
| 2026-05-19 | $5.10 | $5.13 | 0.59% | 5101 |
| 2026-05-18 | $5.01 | $5.00 | -0.20% | 500 |
| 2026-05-15 | $5.10 | $5.03 | -1.37% | 6800 |
| 2026-05-14 | $5.03 | $5.18 | 2.98% | 2100 |
| 2026-05-13 | $5.10 | $5.03 | -1.37% | 2302 |
| 2026-05-12 | $5.12 | $5.10 | -0.39% | 11800 |
| 2026-05-11 | $5.09 | $5.02 | -1.38% | 42300 |
| 2026-05-08 | $5.04 | $5.08 | 0.79% | 1530 |
| 2026-05-07 | $5.02 | $5.07 | 1.00% | 92200 |
| 2026-05-06 | $5.02 | $5.08 | 1.20% | 8532 |
| 2026-05-05 | $5.02 | $5.02 | 0.00% | 3300 |
| 2026-05-04 | $5.10 | $5.09 | -0.20% | 500 |
| 2026-05-01 | $4.99 | $5.05 | 1.20% | 300 |
| 2026-04-30 | $5.05 | $5.05 | 0.00% | 1100 |
| 2026-04-29 | $4.90 | $5.00 | 2.04% | 940 |
| 2026-04-28 | $5.02 | $4.81 | -4.18% | 26340 |
| 2026-04-27 | $5.01 | $4.98 | -0.60% | 3100 |
| 2026-04-24 | $5.16 | $5.01 | -2.91% | 3200 |
| 2026-04-23 | $4.86 | $5.38 | 10.70% | 6422 |
| 2026-04-22 | $4.85 | $4.89 | 0.82% | 3502 |
| 2026-04-21 | $4.86 | $4.85 | -0.21% | 1304 |
| 2026-04-20 | $5.00 | $4.82 | -3.60% | 2600 |
| 2026-04-17 | $4.97 | $4.97 | 0.00% | 1900 |
| 2026-04-16 | $4.99 | $5.00 | 0.20% | 3200 |
| 2026-04-15 | $5.00 | $5.00 | 0.00% | 4462 |
| 2026-04-14 | $4.90 | $4.99 | 1.84% | 12211 |
| 2026-04-13 | $5.12 | $5.10 | -0.39% | 1300 |
| 2026-04-10 | $5.00 | $5.09 | 1.80% | 7100 |
| 2026-04-09 | $4.99 | $5.00 | 0.20% | 2422 |
| 2026-04-08 | $4.84 | $5.00 | 3.31% | 79000 |
| 2026-04-07 | $4.76 | $4.84 | 1.68% | 5833 |
| 2026-04-06 | $4.74 | $4.77 | 0.63% | 8700 |
| 2026-04-02 | $4.60 | $4.74 | 3.04% | 4400 |
| 2026-04-01 | $4.42 | $4.57 | 3.39% | 35800 |
| 2026-03-31 | $4.35 | $4.35 | 0.00% | 7137 |
| 2026-03-30 | $4.40 | $4.35 | -1.14% | 9200 |
| 2026-03-27 | $4.60 | $4.40 | -4.35% | 27942 |
| 2026-03-26 | $4.40 | $4.45 | 1.14% | 4000 |
| 2026-03-25 | $4.41 | $4.41 | 0.00% | 600 |
| 2026-03-24 | $4.45 | $4.41 | -0.90% | 1300 |
| 2026-03-23 | $4.40 | $4.45 | 1.14% | 1800 |
| 2026-03-20 | $4.50 | $4.40 | -2.22% | 1700 |
| 2026-03-19 | $4.45 | $4.55 | 2.25% | 3600 |
| 2026-03-18 | $4.43 | $4.43 | 0.00% | 350 |
| 2026-03-17 | $4.40 | $4.43 | 0.68% | 900 |
| 2026-03-16 | $4.35 | $4.39 | 0.92% | 500 |