First Acceptance Corp (FACO) Historical Stock Data
3.73 ↑0.08 (2.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FACO is up 0.22% a day on average. There have been 20 days where First Acceptance Corp closed green and 10 days where FACO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.70 | 3.73 | ↑$0.03 (0.81%) | 3.70 | 3.73 | 320 |
| 2025-04-24 | 3.50 | 3.65 | ↑$0.15 (4.29%) | 3.50 | 3.65 | 7.80K |
| 2025-04-23 | 3.45 | 3.45 | ↑$0.00 (0.00%) | 3.45 | 3.45 | 500 |
| 2025-04-22 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.31 | 3.41 | 5.20K |
| 2025-04-21 | 3.39 | 3.39 | ↑$0.00 (0.00%) | 3.39 | 3.39 | 100 |
| 2025-04-11 | 3.48 | 3.31 | ↓$0.17 (-4.89%) | 3.31 | 3.48 | 423 |
| 2025-04-10 | 3.53 | 3.47 | ↓$0.06 (-1.70%) | 3.47 | 3.53 | 235 |
| 2025-04-09 | 3.38 | 3.40 | ↑$0.02 (0.59%) | 3.29 | 3.40 | 9.61K |
| 2025-04-08 | 3.52 | 3.45 | ↓$0.07 (-1.99%) | 3.45 | 3.52 | 3.32K |
| 2025-04-07 | 3.55 | 3.37 | ↓$0.18 (-5.07%) | 3.37 | 3.55 | 25.09K |
| 2025-04-04 | 3.69 | 3.56 | ↓$0.13 (-3.52%) | 3.56 | 3.73 | 525 |
| 2025-04-01 | 3.83 | 3.74 | ↓$0.10 (-2.48%) | 3.69 | 3.95 | 8.27K |
| 2025-03-31 | 3.73 | 3.74 | ↑$0.01 (0.27%) | 3.70 | 3.74 | 4.76K |
| 2025-03-28 | 3.70 | 3.70 | ↑$0.00 (0.00%) | 3.70 | 3.70 | 200 |
| 2025-03-27 | 3.73 | 3.73 | ↑$0.00 (0.00%) | 3.73 | 3.73 | 456 |
| 2025-03-26 | 3.65 | 3.74 | ↑$0.09 (2.47%) | 3.58 | 3.74 | 6.13K |
| 2025-03-25 | 3.74 | 3.75 | ↑$0.01 (0.27%) | 3.65 | 3.75 | 1.40K |
| 2025-03-24 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.75 | 3.75 | 100 |
| 2025-03-21 | 3.75 | 3.73 | ↓$0.02 (-0.53%) | 3.73 | 3.75 | 1.23K |
| 2025-03-20 | 3.80 | 3.85 | ↑$0.05 (1.32%) | 3.80 | 3.85 | 2.10K |
| 2025-03-19 | 3.64 | 3.80 | ↑$0.16 (4.40%) | 3.64 | 3.80 | 666 |
| 2025-03-18 | 3.74 | 3.62 | ↓$0.12 (-3.21%) | 3.62 | 3.74 | 1.10K |
| 2025-03-17 | 3.59 | 3.80 | ↑$0.21 (5.85%) | 3.59 | 3.88 | 13.63K |
| 2025-03-14 | 3.40 | 3.52 | ↑$0.12 (3.53%) | 3.40 | 3.52 | 51.40K |
| 2025-03-13 | 3.40 | 3.54 | ↑$0.14 (4.12%) | 3.40 | 3.54 | 101 |
| 2025-03-12 | 3.42 | 3.50 | ↑$0.08 (2.34%) | 3.42 | 3.50 | 11.40K |
| 2025-03-11 | 3.32 | 3.44 | ↑$0.12 (3.61%) | 3.32 | 3.44 | 1.20K |
| 2025-03-10 | 3.32 | 3.32 | ↑$0.00 (0.00%) | 3.32 | 3.42 | 2.80K |
| 2025-03-07 | 3.50 | 3.45 | ↓$0.05 (-1.43%) | 3.32 | 3.50 | 1.40K |
| 2025-03-06 | 3.59 | 3.50 | ↓$0.09 (-2.51%) | 3.50 | 3.59 | 445 |
Create an account or log in to view more rows.
$FACO R-E-L-A-X Green is coming
$FACO buy the dip…smfh
$FACO we need more volume
$FACO hot damn <3
$FACO let’s buy NOW!!!
$FACO soon
$FACO Bullish AF ??
$FACO take what we can get
$FACO There is nothing wrong with a decent pullback
$FACO Fake dip news.