First Acceptance Corp (FACO) Historical Stock Data
4.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FACO is up 0.19% a day on average. There have been 28 days where First Acceptance Corp closed green and 2 days where FACO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.12 | 4.30 | ↑$0.18 (4.37%) | 4.12 | 4.43 | 7.43K |
| 2025-12-23 | 4.08 | 4.12 | ↑$0.04 (0.98%) | 4.01 | 4.12 | 2.40K |
| 2025-12-22 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 1.10K |
| 2025-12-19 | 3.88 | 3.95 | ↑$0.07 (1.80%) | 3.88 | 4.00 | 2.65K |
| 2025-12-18 | 3.77 | 3.80 | ↑$0.03 (0.80%) | 3.77 | 3.80 | 1.50K |
| 2025-12-17 | 3.80 | 3.80 | ↑$0.00 (0.00%) | 3.80 | 3.80 | 1K |
| 2025-12-16 | 3.89 | 3.89 | ↑$0.00 (0.00%) | 3.89 | 3.89 | 500 |
| 2025-12-15 | 3.73 | 3.74 | ↑$0.01 (0.27%) | 3.67 | 3.75 | 19.88K |
| 2025-12-12 | 3.73 | 3.74 | ↑$0.01 (0.27%) | 3.72 | 3.74 | 300 |
| 2025-12-11 | 3.73 | 3.73 | ↑$0.00 (0.00%) | 3.73 | 3.73 | 1K |
| 2025-12-09 | 3.72 | 3.73 | ↑$0.01 (0.27%) | 3.72 | 3.73 | 2.70K |
| 2025-12-08 | 3.69 | 3.70 | ↑$0.01 (0.27%) | 3.69 | 3.79 | 10.03K |
| 2025-12-05 | 3.65 | 3.70 | ↑$0.05 (1.37%) | 3.65 | 3.70 | 3K |
| 2025-12-04 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.62 | 3.65 | 2K |
| 2025-12-03 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.65 | 3.65 | 856 |
| 2025-12-02 | 3.67 | 3.67 | ↑$0.00 (0.00%) | 3.67 | 3.67 | 7.50K |
| 2025-12-01 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.65 | 3.65 | 1K |
| 2025-11-28 | 3.60 | 3.60 | ↑$0.00 (0.00%) | 3.59 | 3.60 | 2K |
| 2025-11-26 | 3.68 | 3.68 | ↑$0.00 (0.00%) | 3.68 | 3.68 | 100 |
| 2025-11-24 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.70 | 3.70 | 7.80K |
| 2025-11-21 | 3.72 | 3.72 | ↑$0.00 (0.00%) | 3.61 | 3.77 | 4.90K |
| 2025-11-20 | 3.76 | 3.57 | ↓$0.19 (-5.05%) | 3.57 | 3.78 | 7.30K |
| 2025-11-19 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.85 | 3.85 | 2.10K |
| 2025-11-18 | 3.93 | 3.95 | ↑$0.02 (0.51%) | 3.93 | 3.95 | 1.10K |
| 2025-11-17 | 3.93 | 3.93 | ↑$0.00 (0.00%) | 3.93 | 3.93 | 30 |
| 2025-11-14 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.97 | 4.04 | 14.09K |
| 2025-11-12 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 4.01 | 4.01 | 1K |
| 2025-11-11 | 4.11 | 4.06 | ↓$0.05 (-1.22%) | 4.06 | 4.11 | 1.66K |
| 2025-11-10 | 4.03 | 4.05 | ↑$0.02 (0.50%) | 4.03 | 4.05 | 1.23K |
| 2025-11-07 | 4.00 | 4.02 | ↑$0.02 (0.50%) | 4.00 | 4.02 | 1.70K |
Create an account or log in to view more rows.
$FACO fake wall lets break it
$FACO this is my only green stonk!
I really like this stonk.
$FACO who loaded up??
$FACO How can this stock move so little? Damn
$FACO good times
$FACO keep it going
$FACO R-E-L-A-X Green is coming
$FACO buy the dip…smfh
$FACO we need more volume
$FACO hot damn <3