FACO - FIRST ACCEPTANCE CORP /DE/
5.02
-0.060 -1.195%
Share volume: 42,257
Last Updated: 05-11-2026
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$5.08
-0.06
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $5.09 | $5.09 | $5.15 | $5.15 | $5.00 | $5.00 | $5.02 | $5.02 | 42,257 | $42,257.00 |
| 05-08-2026 | $5.04 | $5.04 | $5.08 | $5.08 | $5.02 | $5.02 | $5.08 | $5.08 | 1,530 | $1,530.00 |
| 05-07-2026 | $5.02 | $5.02 | $5.10 | $5.10 | $5.02 | $5.02 | $5.07 | $5.07 | 92,153 | $92,153.00 |
| 05-06-2026 | $5.02 | $5.02 | $5.25 | $5.25 | $5.02 | $5.02 | $5.08 | $5.08 | 8,532 | $8,532.00 |
| 05-05-2026 | $5.02 | $5.02 | $5.10 | $5.10 | $5.02 | $5.02 | $5.02 | $5.02 | 3,300 | $3,300.00 |
| 05-04-2026 | $5.10 | $5.10 | $5.10 | $5.10 | $4.99 | $4.99 | $5.09 | $5.09 | 450 | $450.00 |
| 05-01-2026 | $4.99 | $4.99 | $5.05 | $5.05 | $4.99 | $4.99 | $5.05 | $5.05 | 260 | $260.00 |
| 04-30-2026 | $5.05 | $5.05 | $5.06 | $5.06 | $5.02 | $5.02 | $5.05 | $5.05 | 1,100 | $1,100.00 |
| 04-29-2026 | $4.90 | $4.90 | $5.00 | $5.00 | $4.90 | $4.90 | $5.00 | $5.00 | 940 | $940.00 |