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
$5.97 USD +0.12 (+2.1%)
Close on Nov 6, 2026
- Day range
- $5.97 – $6.16 USDNov 6, 2026
- Volume
- 1,115 sharesNov 6, 2026
- Market cap
- $220.6M USDAt the close on Nov 6, 2026 · price × 36.96M shares outstanding
- 52-week range
- $3.57 – $6.90 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $63,400 USDMedian day 1,050 shares · 7 days with no trades · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · OTC:FACO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.97 | +0.12 | +2.1% | $5.99 | $6.16 | $5.97 | 1,115 | |
| $5.85 | -0.01 | -0.2% | $5.90 | $5.99 | $5.85 | 6,131 | |
| $5.86 | -0.14 | -2.3% | $5.90 | $5.99 | $5.63 | 31,638 | |
| $6.00 | -0.08 | -1.3% | $6.00 | $6.00 | $6.00 | 220 | |
| $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 |
- Ticker
- OTC:FACO
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- OTC
- Currency
- USD
What changed lately
Latest news release · Nov 3, 2026
First Acceptance Corporation Reports Operating Results for the Three and Nine Months Ended September 30, 2026
Latest news
First Acceptance Corporation Reports Operating Results for the Three and Nine Months Ended September 30, 2026
Nov 3, 2026
Closed $5.86 (-2.3%) on Nov 4, 2026
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
- Sector
- Financials
- Industry
- Insurance
- News releases
- 2 in the last 12 months · 2 in all · newest Nov 3, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about First Acceptance Corporation.