First Acceptance Corporation
FACOOTCFinancial Services● Active
$5.70
+$0.06(+0.97%)
Market Cap$210331357
P/E Ratio—
52W High$5.7
52W Low$3.15
First Acceptance Corporation（FACO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
faco · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$5.84
Jun 4, 2026
-2.4% from here
5-Year Low5Y
$0.7000
Jan 11, 2023
+714.3% from low
IPO Priceadj.
$29.50
Jun 1, 1972
-80.7% since IPO
1 Year Ago
$3.20
Jun 9, 2025
+78.1% in 1Y
5 Years Ago
$1.95
Jun 8, 2021
+192.3% in 5Y
10 Years Ago
$1.61
Jun 8, 2016
+254.0% in 10Y
Historical Price Data · FACO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0K | +0.00% |
| Jun 5, 2026 | $5.63 | $5.65 | $5.63 | $5.65 | $5.65 | 1K | +0.36% |
| Jun 4, 2026 | $5.62 | $5.84 | $5.61 | $5.81 | $5.81 | 3K | +3.38% |
| Jun 3, 2026 | $5.64 | $5.65 | $5.51 | $5.51 | $5.51 | 1K | -2.30% |
| Jun 2, 2026 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0K | +0.00% |
| Jun 1, 2026 | $5.54 | $5.69 | $5.50 | $5.69 | $5.69 | 2K | +2.71% |
| May 29, 2026 | $5.38 | $5.60 | $5.38 | $5.60 | $5.60 | 7K | +4.09% |
| May 28, 2026 | $5.17 | $5.38 | $5.17 | $5.38 | $5.38 | 2K | +4.06% |
| May 27, 2026 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0K | +0.00% |
| May 26, 2026 | $5.19 | $5.19 | $5.15 | $5.16 | $5.16 | 1K | -0.58% |
| May 22, 2026 | $5.13 | $5.20 | $5.13 | $5.20 | $5.20 | 1K | +1.36% |
| May 21, 2026 | $5.06 | $5.15 | $5.06 | $5.15 | $5.15 | 2K | +1.78% |
| May 20, 2026 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 0K | +0.00% |
| May 19, 2026 | $5.10 | $5.13 | $5.00 | $5.13 | $5.13 | 5K | +0.59% |
| May 18, 2026 | $5.01 | $5.01 | $5.00 | $5.00 | $5.00 | 1K | -0.20% |
| May 15, 2026 | $5.10 | $5.10 | $5.03 | $5.03 | $5.03 | 7K | -1.37% |
| May 14, 2026 | $5.03 | $5.18 | $5.03 | $5.18 | $5.18 | 2K | +2.98% |
| May 13, 2026 | $5.10 | $5.10 | $5.03 | $5.03 | $5.03 | 2K | -1.37% |
| May 12, 2026 | $5.12 | $5.12 | $4.98 | $5.10 | $5.10 | 12K | -0.39% |
| May 11, 2026 | $5.09 | $5.15 | $5.00 | $5.02 | $5.02 | 42K | -1.38% |
Showing 1–20 of 1,243 records
Annual Stock Price Performance · FACO
Jan 1 → Dec 31 · 6 years2026+35.7%$4.20 → $5.70
+35.7%
2025+48.8%$2.89 → $4.30
+48.8%
2024+47.1%$2.06 → $3.03
+47.1%
2023+184.6%$0.74 → $2.12
+184.6%
2022-66.3%$2.12 → $0.71
-66.3%
2021+16.3%$1.86 → $2.16
+16.3%
Best Year2023 · +184.6%
Worst Year2022 · -66.3%
Positive Years5 / 6
Avg Annual Return+44.4%
6Y Total Return+207.0%
6Y CAGR~+20.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FACO?
If you invested $1,000 in FACO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,540
Total Return+254.0%
CAGR~+13.5% / yr
Profit+$2,540
Based on Jun 8, 2016 · $1.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
First Acceptance Corporation（FACO）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $5.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FACO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FACO 历史股价FMP 日线复权 OHLCV