First Acceptance Corp (FACO) Historical Stock Data
3.70 ↑0.04 (1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FACO is up 0.39% a day on average. There have been 27 days where First Acceptance Corp closed green and 3 days where FACO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 3.92 | 4.00 | ↑$0.08 (2.04%) | 3.92 | 4.15 | 13.23K |
| 2025-11-05 | 3.59 | 3.91 | ↑$0.32 (8.91%) | 3.59 | 3.91 | 51.71K |
| 2025-11-04 | 3.25 | 3.33 | ↑$0.08 (2.46%) | 3.25 | 3.33 | 1.99K |
| 2025-11-03 | 3.23 | 3.23 | ↑$0.00 (0.00%) | 3.23 | 3.23 | 4 |
| 2025-10-31 | 3.28 | 3.28 | ↑$0.00 (0.00%) | 3.28 | 3.28 | 100 |
| 2025-10-29 | 3.28 | 3.28 | ↑$0.00 (0.00%) | 3.28 | 3.28 | 1.60K |
| 2025-10-24 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.25 | 3.25 | 200 |
| 2025-10-22 | 3.19 | 3.25 | ↑$0.06 (1.88%) | 3.19 | 3.25 | 3.77K |
| 2025-10-21 | 3.26 | 3.24 | ↓$0.02 (-0.61%) | 3.24 | 3.26 | 600 |
| 2025-10-20 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.25 | 3.25 | 4.65K |
| 2025-10-17 | 3.25 | 3.25 | ↑$0.00 (0.00%) | 3.25 | 3.25 | 20K |
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