Want to see FACO full AI Analyst Report?
First Acceptance (FACO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | 180 | 0.02 |
| Oct 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | +1.67% | 435 | 0.04 |
| Oct 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | 201 | 0.02 |
| Oct 27, 2026 | 6.05 | 6.08 | 6.00 | 6.05 | 6.05 | +0.83% | 3,467 | 0.30 |
| Oct 26, 2026 | 6.10 | 6.90 | 6.00 | 6.00 | 6.00 | -0.58% | 51,456 | 4.86 |
| Oct 23, 2026 | 6.04 | 6.10 | 5.97 | 6.04 | 6.04 | +0.84% | 0 | 0.00 |
| Oct 22, 2026 | 5.99 | 6.00 | 5.97 | 5.99 | 5.99 | -0.50% | 0 | 0.00 |
| Oct 21, 2026 | 6.02 | 6.10 | 5.93 | 6.02 | 6.02 | -0.78% | 0 | 0.00 |
| Oct 20, 2026 | 6.11 | 6.11 | 5.93 | 6.06 | 6.06 | +1.52% | 4,077 | 0.36 |
| Oct 19, 2026 | 6.20 | 6.20 | 5.97 | 5.97 | 5.97 | -3.54% | 2,851 | 0.26 |
| Oct 16, 2026 | 6.20 | 6.20 | 6.19 | 6.19 | 6.19 | +1.14% | 285 | 0.03 |
| Oct 15, 2026 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | +2.00% | 17,176 | 1.57 |
| Oct 14, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | +0.50% | 3,201 | 0.29 |
| Oct 13, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.50% | 500 | 0.05 |
| Oct 12, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -1.32% | 743 | 0.07 |
| Oct 09, 2026 | 6.20 | 6.27 | 5.97 | 6.08 | 6.08 | -0.08% | 5,751 | 0.53 |
| Oct 08, 2026 | 6.09 | 6.20 | 5.97 | 6.09 | 6.09 | -0.25% | 0 | 0.00 |
| Oct 07, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | +2.18% | 500 | 0.05 |
| Oct 06, 2026 | 5.97 | 6.01 | 5.97 | 5.97 | 5.97 | -4.10% | 1,905 | 0.17 |
| Oct 05, 2026 | 6.10 | 6.23 | 6.10 | 6.23 | 6.23 | +4.97% | 887 | 0.07 |
| Oct 02, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -1.87% | 4,200 | 0.34 |
| Oct 01, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.48% | 187 | 0.01 |
| Sep 30, 2026 | 6.06 | 6.07 | 6.01 | 6.07 | 6.07 | +1.88% | 1,100 | 0.09 |
| Sep 29, 2026 | 6.13 | 6.13 | 5.96 | 5.96 | 5.96 | -3.87% | 4,411 | 0.35 |
| Sep 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | +1.14% | 100 | 0.01 |
| Sep 25, 2026 | 6.20 | 6.23 | 6.13 | 6.13 | 6.13 | -1.67% | 1,541 | 0.12 |
| Sep 24, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.83% | 100 | 0.01 |
| Sep 23, 2026 | 6.35 | 6.35 | 6.28 | 6.29 | 6.29 | -1.01% | 2,700 | 0.21 |
| Sep 22, 2026 | 6.20 | 6.48 | 6.15 | 6.35 | 6.35 | +3.59% | 15,580 | 1.24 |
| Sep 21, 2026 | 6.20 | 6.20 | 5.97 | 6.13 | 6.13 | -0.74% | 7,515 | 0.60 |
| Sep 18, 2026 | 5.86 | 6.18 | 5.85 | 6.18 | 6.18 | +2.47% | 474,201 | 94.48 |
| Sep 17, 2026 | 5.97 | 6.05 | 5.97 | 6.03 | 6.03 | +0.45% | 4,300 | 0.86 |
| Sep 16, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | +0.50% | 761 | 0.15 |
| Sep 15, 2026 | 6.06 | 6.06 | 5.97 | 5.97 | 5.97 | -0.91% | 4,282 | 0.85 |
| Sep 14, 2026 | 6.05 | 6.08 | 5.97 | 6.03 | 6.03 | -0.41% | 3,801 | 0.76 |
| Sep 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.28% | 500 | 0.10 |
| Sep 10, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | +0.31% | 100 | 0.02 |
| Sep 09, 2026 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | +0.47% | 250 | 0.05 |
| Sep 08, 2026 | 5.99 | 6.02 | 5.99 | 6.02 | 6.02 | +0.33% | 949 | 0.19 |
| Sep 07, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | -0.08% | 5,000 | 0.94 |
| Sep 03, 2026 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | +0.50% | 2,070 | 0.39 |
| Sep 02, 2026 | 5.98 | 6.03 | 5.92 | 5.98 | 5.98 | -1.03% | 0 | 0.00 |
| Sep 01, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | +0.62% | 180 | 0.03 |
| Aug 31, 2026 | 5.98 | 6.00 | 5.97 | 6.00 | 6.00 | +0.50% | 4,347 | 0.82 |
| Aug 28, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | +0.00% | 1,174 | 0.22 |
| Aug 27, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.50% | 224 | 0.04 |
| Aug 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.50% | 100 | 0.02 |
| Aug 25, 2026 | 6.03 | 6.09 | 5.97 | 6.03 | 6.03 | +0.42% | 0 | 0.00 |
| Aug 24, 2026 | 6.01 | 6.04 | 5.97 | 6.01 | 6.01 | -0.69% | 0 | 0.00 |