Stock listing
OTC:FACO First Acceptance Corporation Stock
Follow First Acceptance Corporation into a list and get an email when it puts out news.
Share price · OTC:FACO
$6.08 USD -0.02 (-0.3%)
Close on Oct 30, 2026
- Day range
- $6.08 – $6.08 USDOct 30, 2026
- Volume
- 180 sharesOct 30, 2026
- Market cap
- $224.7M USDAt the close on Oct 30, 2026 · price × 36.96M shares outstanding
- 52-week range
- $3.25 – $6.90 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $65,293 USDMedian day 1,100 shares · 7 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OTC:FACO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.08 | -0.02 | -0.3% | $6.08 | $6.08 | $6.08 | 180 | |
| $6.10 | +0.05 | +0.8% | $6.00 | $6.10 | $6.00 | 101 | |
| $6.05 | +0.05 | +0.8% | $6.00 | $6.05 | $6.00 | 2,501 | |
| $6.00 | -0.06 | -1.0% | $6.10 | $6.90 | $6.00 | 21,839 | |
| $6.06 | 0.00 | 0.0% | $6.06 | $6.06 | $6.06 | 0 | |
| $6.06 | 0.00 | 0.0% | $6.06 | $6.06 | $6.06 | 0 | |
| $6.06 | 0.00 | 0.0% | $6.06 | $6.06 | $6.06 | 0 | |
| $6.06 | +0.09 | +1.5% | $6.11 | $6.11 | $5.93 | 4,100 | |
| $5.97 | -0.22 | -3.6% | $6.20 | $6.20 | $5.97 | 2,900 | |
| $6.19 | +0.07 | +1.1% | $6.20 | $6.20 | $6.19 | 300 | |
| $6.12 | +0.12 | +2.0% | $6.00 | $6.12 | $6.00 | 17,200 | |
| $6.00 | +0.03 | +0.5% | $5.90 | $6.00 | $5.90 | 3,200 | |
| $5.97 | -0.03 | -0.5% | $5.97 | $5.97 | $5.97 | 500 | |
| $6.00 | -0.08 | -1.3% | $6.10 | $6.10 | $6.00 | 700 | |
| $6.08 | -0.02 | -0.3% | $6.20 | $6.27 | $5.97 | 5,800 | |
| $6.10 | 0.00 | 0.0% | $6.10 | $6.10 | $6.10 | 0 | |
| $6.10 | +0.13 | +2.2% | $6.00 | $6.10 | $6.00 | 500 | |
| $5.97 | -0.26 | -4.2% | $5.97 | $6.01 | $5.97 | 1,900 | |
| $6.23 | +0.30 | +5.1% | $6.10 | $6.23 | $6.10 | 900 | |
| $5.93 | -0.11 | -1.8% | $5.93 | $5.93 | $5.93 | 4,200 | |
| $6.04 | -0.03 | -0.5% | $6.04 | $6.04 | $6.04 | 200 | |
| $6.07 | +0.11 | +1.8% | $6.06 | $6.07 | $6.01 | 1,100 | |
| $5.96 | -0.24 | -3.9% | $6.13 | $6.13 | $5.96 | 4,400 | |
| $6.20 | +0.07 | +1.1% | $6.20 | $6.20 | $6.20 | 100 | |
| $6.13 | -0.10 | -1.6% | $6.20 | $6.23 | $6.13 | 1,500 | |
| $6.23 | -0.06 | -1.0% | $6.23 | $6.23 | $6.23 | 100 | |
| $6.29 | -0.06 | -0.9% | $6.35 | $6.35 | $6.28 | 2,700 | |
| $6.35 | +0.22 | +3.6% | $6.20 | $6.48 | $6.15 | 15,600 | |
| $6.13 | -0.046 | -0.7% | $6.20 | $6.20 | $5.97 | 7,500 | |
| $6.176 | +0.146 | +2.4% | $5.86 | $6.183 | $5.85 | 474,201 | |
| $6.03 | +0.03 | +0.5% | $5.97 | $6.05 | $5.97 | 4,300 | |
| $6.00 | +0.03 | +0.5% | $6.10 | $6.10 | $6.00 | 800 | |
| $5.97 | -0.06 | -1.0% | $6.06 | $6.06 | $5.97 | 4,300 | |
| $6.03 | -0.02 | -0.3% | $6.05 | $6.08 | $5.97 | 3,800 | |
| $6.05 | -0.02 | -0.3% | $6.05 | $6.05 | $6.05 | 500 | |
| $6.07 | +0.02 | +0.3% | $6.07 | $6.07 | $6.07 | 100 | |
| $6.05 | +0.03 | +0.5% | $6.08 | $6.08 | $6.05 | 300 | |
| $6.02 | +0.02 | +0.3% | $5.99 | $6.02 | $5.99 | 900 | |
| $6.00 | -0.01 | -0.2% | $5.99 | $6.00 | $5.99 | 5,000 | |
| $6.01 | -0.03 | -0.5% | $5.97 | $6.01 | $5.97 | 2,100 | |
| $6.04 | 0.00 | 0.0% | $6.04 | $6.04 | $6.04 | 50 | |
| $6.04 | +0.04 | +0.7% | $6.04 | $6.04 | $6.04 | 200 | |
| $6.00 | +0.03 | +0.5% | $5.98 | $6.00 | $5.97 | 4,300 | |
| $5.97 | 0.00 | 0.0% | $5.97 | $5.97 | $5.97 | 1,200 | |
| $5.97 | -0.03 | -0.5% | $5.97 | $5.97 | $5.97 | 200 | |
| $6.00 | -0.05 | -0.8% | $6.00 | $6.00 | $6.00 | 100 | |
| $6.05 | 0.00 | 0.0% | $6.05 | $6.05 | $6.05 | 0 | |
| $6.05 | 0.00 | 0.0% | $6.05 | $6.05 | $6.05 | 0 | |
| $6.05 | +0.01 | +0.2% | $6.02 | $6.05 | $5.97 | 2,300 | |
| $6.04 | 0.00 | 0.0% | $6.04 | $6.04 | $6.04 | 0 | |
| $6.04 | -0.01 | -0.2% | $6.09 | $6.10 | $6.04 | 1,000 | |
| $6.05 | -0.07 | -1.1% | $6.07 | $6.07 | $6.05 | 3,900 | |
| $6.12 | -0.02 | -0.3% | $6.11 | $6.14 | $6.04 | 3,200 | |
| $6.14 | +0.05 | +0.8% | $6.09 | $6.14 | $6.09 | 1,200 | |
| $6.09 | -0.04 | -0.7% | $6.09 | $6.09 | $6.09 | 200 | |
| $6.13 | -0.01 | -0.2% | $6.13 | $6.13 | $6.13 | 200 | |
| $6.14 | 0.00 | 0.0% | $6.19 | $6.19 | $6.14 | 800 | |
| $6.14 | -0.05 | -0.8% | $6.14 | $6.14 | $6.14 | 400 | |
| $6.19 | +0.05 | +0.8% | $6.02 | $6.31 | $6.02 | 2,600 | |
| $6.14 | +0.14 | +2.3% | $6.04 | $6.14 | $6.04 | 3,900 | |
| $6.00 | +0.58 | +10.7% | $5.35 | $6.04 | $5.35 | 62,400 | |
| $5.42 | +0.02 | +0.4% | $5.42 | $5.42 | $5.36 | 1,606 | |
| $5.40 | -0.01 | -0.2% | $5.33 | $5.40 | $5.32 | 3,833 | |
| $5.41 | 0.00 | 0.0% | $5.39 | $5.41 | $5.39 | 1,000 | |
| $5.41 | 0.00 | 0.0% | $5.40 | $5.41 | $5.40 | 1,200 |
- Ticker
- OTC:FACO
- Asset type
- Stock
- Exchange
- OTC
- Currency
- USD
What changed lately
Latest news release · Oct 28, 2026
First Acceptance Corporation Awarded on TIME's America's Growth Leaders 2027 Ranking
Latest news
First Acceptance Corporation Awarded on TIME's America's Growth Leaders 2027 Ranking
Oct 28, 2026
Closed $6.08 (-0.3%) on Oct 30, 2026
First Acceptance Corporation on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Oct 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about First Acceptance Corporation.