FACO - FIRST ACCEPTANCE CORP /DE/
4.4
-0.050 -1.136%
Share volume: 27,942
Last Updated: 03-27-2026
Insurance/Fire, Marine & Casualty Insurance:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$4.45
-0.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $4.60 | $4.60 | $4.60 | $4.60 | $4.40 | $4.40 | $4.40 | $4.40 | 27,942 | $27,942.00 |
| 03-26-2026 | $4.40 | $4.40 | $4.45 | $4.45 | $4.40 | $4.40 | $4.45 | $4.45 | 4,000 | $4,000.00 |
| 03-24-2026 | $4.45 | $4.45 | $4.45 | $4.45 | $4.40 | $4.40 | $4.41 | $4.41 | 1,300 | $1,300.00 |
| 03-23-2026 | $4.40 | $4.40 | $4.45 | $4.45 | $4.40 | $4.40 | $4.45 | $4.45 | 1,770 | $1,770.00 |
| 03-20-2026 | $4.50 | $4.50 | $4.52 | $4.52 | $4.40 | $4.40 | $4.40 | $4.40 | 1,700 | $1,700.00 |
| 03-19-2026 | $4.45 | $4.45 | $4.55 | $4.55 | $4.45 | $4.45 | $4.55 | $4.55 | 3,600 | $3,600.00 |
| 03-17-2026 | $4.40 | $4.40 | $4.43 | $4.43 | $4.40 | $4.40 | $4.43 | $4.43 | 900 | $900.00 |
| 03-16-2026 | $4.35 | $4.35 | $4.39 | $4.39 | $4.35 | $4.35 | $4.39 | $4.39 | 498 | $498.00 |