7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,781.59

+257.66

+0.33%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCQX - Delayed Quote USD

First Acceptance Corporation (FACO)

6.08 -0.02 (-0.33%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	6.08	6.08	6.08	6.08	6.08	200
Oct 29, 2026	6.10	6.10	6.10	6.10	6.10	400
Oct 28, 2026	6.00	6.00	6.00	6.00	6.00	200
Oct 27, 2026	6.05	6.08	6.00	6.05	6.05	3,500
Oct 26, 2026	6.10	6.90	6.00	6.00	6.00	51,500
Oct 23, 2026	6.06	6.06	6.06	6.06	6.06	-
Oct 22, 2026	6.06	6.06	6.06	6.06	6.06	-
Oct 21, 2026	6.06	6.06	6.06	6.06	6.06	-
Oct 20, 2026	6.11	6.11	5.93	6.06	6.06	4,100
Oct 19, 2026	6.20	6.20	5.97	5.97	5.97	2,900
Oct 16, 2026	6.20	6.20	6.19	6.19	6.19	300
Oct 15, 2026	6.00	6.12	6.00	6.12	6.12	17,200
Oct 14, 2026	5.90	6.00	5.90	6.00	6.00	3,200
Oct 13, 2026	5.97	5.97	5.97	5.97	5.97	500
Oct 12, 2026	6.10	6.10	6.00	6.00	6.00	700
Oct 9, 2026	6.20	6.27	5.97	6.08	6.08	5,800
Oct 8, 2026	6.10	6.10	6.10	6.10	6.10	-
Oct 7, 2026	6.00	6.10	6.00	6.10	6.10	500
Oct 6, 2026	5.97	6.01	5.97	5.97	5.97	1,900
Oct 5, 2026	6.10	6.23	6.10	6.23	6.23	900
Oct 2, 2026	5.93	5.93	5.93	5.93	5.93	4,200
Oct 1, 2026	6.04	6.04	6.04	6.04	6.04	200
Sep 30, 2026	6.06	6.07	6.01	6.07	6.07	1,100
Sep 29, 2026	6.13	6.13	5.96	5.96	5.96	4,400
Sep 28, 2026	6.20	6.20	6.20	6.20	6.20	100
Sep 25, 2026	6.20	6.23	6.13	6.13	6.13	1,500
Sep 24, 2026	6.23	6.23	6.23	6.23	6.23	100
Sep 23, 2026	6.35	6.35	6.28	6.29	6.29	2,700
Sep 22, 2026	6.20	6.48	6.15	6.35	6.35	15,600
Sep 21, 2026	6.20	6.20	5.97	6.13	6.13	7,500
Sep 18, 2026	5.86	6.18	5.85	6.18	6.18	474,200
Sep 17, 2026	5.97	6.05	5.97	6.03	6.03	4,300
Sep 16, 2026	6.10	6.10	6.00	6.00	6.00	800
Sep 15, 2026	6.06	6.06	5.97	5.97	5.97	4,300
Sep 14, 2026	6.05	6.08	5.97	6.03	6.03	3,800
Sep 11, 2026	6.05	6.05	6.05	6.05	6.05	500
Sep 10, 2026	6.07	6.07	6.07	6.07	6.07	100
Sep 9, 2026	6.08	6.08	6.05	6.05	6.05	300
Sep 8, 2026	5.99	6.02	5.99	6.02	6.02	900
Sep 4, 2026	5.99	6.00	5.99	6.00	6.00	5,000
Sep 3, 2026	5.97	6.01	5.97	6.01	6.01	2,100
Sep 2, 2026	6.04	6.04	6.04	6.04	6.04	-
Sep 1, 2026	6.04	6.04	6.04	6.04	6.04	200
Aug 31, 2026	5.98	6.00	5.97	6.00	6.00	4,300
Aug 28, 2026	5.97	5.97	5.97	5.97	5.97	1,200
Aug 27, 2026	5.97	5.97	5.97	5.97	5.97	200
Aug 26, 2026	6.00	6.00	6.00	6.00	6.00	100
Aug 25, 2026	6.05	6.05	6.05	6.05	6.05	-
Aug 24, 2026	6.05	6.05	6.05	6.05	6.05	-
Aug 21, 2026	6.02	6.05	5.97	6.05	6.05	2,300
Aug 20, 2026	6.04	6.04	6.04	6.04	6.04	-
Aug 19, 2026	6.09	6.10	6.04	6.04	6.04	1,000
Aug 18, 2026	6.07	6.07	6.05	6.05	6.05	3,900
Aug 17, 2026	6.11	6.14	6.04	6.12	6.12	3,200
Aug 14, 2026	6.09	6.14	6.09	6.14	6.14	1,200
Aug 13, 2026	6.09	6.09	6.09	6.09	6.09	200
Aug 12, 2026	6.13	6.13	6.13	6.13	6.13	200
Aug 11, 2026	6.19	6.19	6.14	6.14	6.14	800
Aug 10, 2026	6.14	6.14	6.14	6.14	6.14	400
Aug 7, 2026	6.02	6.31	6.02	6.19	6.19	2,600
Aug 6, 2026	6.04	6.14	6.04	6.14	6.14	3,900
Aug 5, 2026	5.35	6.04	5.35	6.00	6.00	62,400
Aug 4, 2026	5.42	5.42	5.36	5.42	5.42	1,600
Aug 3, 2026	5.33	5.40	5.32	5.40	5.40	3,800
Jul 31, 2026	5.39	5.41	5.39	5.41	5.41	1,000
Jul 30, 2026	5.40	5.41	5.40	5.41	5.41	1,200
Jul 29, 2026	5.41	5.41	5.41	5.41	5.41	-
Jul 28, 2026	5.45	5.45	5.32	5.41	5.41	17,400
Jul 27, 2026	5.40	5.40	5.40	5.40	5.40	20,200
Jul 24, 2026	5.41	5.42	5.41	5.42	5.42	2,700
Jul 23, 2026	5.42	5.49	5.42	5.42	5.42	1,400
Jul 22, 2026	5.45	5.45	5.45	5.45	5.45	-
Jul 21, 2026	5.40	5.55	5.40	5.45	5.45	2,200
Jul 20, 2026	5.40	5.40	5.40	5.40	5.40	1,100
Jul 17, 2026	5.36	5.41	5.36	5.41	5.41	2,100
Jul 16, 2026	5.46	5.46	5.35	5.35	5.35	1,000
Jul 15, 2026	5.38	5.62	5.38	5.62	5.62	700
Jul 14, 2026	5.40	5.41	5.40	5.40	5.40	3,600
Jul 13, 2026	5.40	5.40	5.40	5.40	5.40	-
Jul 10, 2026	5.36	5.40	5.30	5.40	5.40	9,100
Jul 9, 2026	5.40	5.40	5.35	5.37	5.37	3,300
Jul 8, 2026	5.36	5.40	5.20	5.40	5.40	93,200
Jul 7, 2026	5.40	5.41	5.35	5.40	5.40	6,600
Jul 6, 2026	5.39	5.40	5.39	5.40	5.40	2,500
Jul 2, 2026	5.38	5.38	5.28	5.28	5.28	2,800
Jul 1, 2026	5.38	5.38	5.37	5.37	5.37	1,500
Jun 30, 2026	5.51	5.51	5.37	5.38	5.38	1,600
Jun 29, 2026	5.41	5.41	5.37	5.41	5.41	1,900
Jun 26, 2026	5.37	5.38	5.37	5.38	5.38	9,400
Jun 25, 2026	5.36	5.40	5.36	5.40	5.40	9,200
Jun 24, 2026	5.37	5.38	5.36	5.36	5.36	4,900
Jun 23, 2026	5.41	5.42	5.41	5.41	5.41	400
Jun 22, 2026	5.40	5.41	5.38	5.41	5.41	4,100
Jun 18, 2026	5.36	5.41	5.36	5.37	5.37	1,100
Jun 17, 2026	5.60	5.60	5.35	5.35	5.35	6,500
Jun 16, 2026	5.40	5.60	5.35	5.60	5.60	1,900
Jun 15, 2026	5.40	5.40	5.35	5.35	5.35	1,100
Jun 12, 2026	5.40	5.40	5.40	5.40	5.40	-
Jun 11, 2026	5.35	5.40	5.35	5.40	5.40	3,700
Jun 10, 2026	5.35	5.35	5.35	5.35	5.35	1,000
Jun 9, 2026	5.60	5.61	5.34	5.38	5.38	19,100
Jun 8, 2026	5.70	5.70	5.70	5.70	5.70	200
Jun 5, 2026	5.63	5.65	5.63	5.65	5.65	600
Jun 4, 2026	5.62	5.84	5.61	5.81	5.81	3,400
Jun 3, 2026	5.64	5.65	5.51	5.51	5.51	700
Jun 2, 2026	5.69	5.69	5.69	5.69	5.69	-
Jun 1, 2026	5.54	5.69	5.50	5.69	5.69	2,100
May 29, 2026	5.38	5.60	5.38	5.60	5.60	7,100
May 28, 2026	5.17	5.38	5.17	5.38	5.38	1,500
May 27, 2026	5.17	5.17	5.17	5.17	5.17	200
May 26, 2026	5.19	5.19	5.15	5.16	5.16	800
May 22, 2026	5.13	5.20	5.13	5.20	5.20	1,200
May 21, 2026	5.06	5.15	5.06	5.15	5.15	2,400
May 20, 2026	5.13	5.13	5.13	5.13	5.13	-
May 19, 2026	5.10	5.13	5.00	5.13	5.13	5,100
May 18, 2026	5.01	5.01	5.00	5.00	5.00	500
May 15, 2026	5.10	5.10	5.03	5.03	5.03	6,800
May 14, 2026	5.03	5.18	5.03	5.18	5.18	2,100
May 13, 2026	5.10	5.10	5.03	5.03	5.03	2,300
May 12, 2026	5.12	5.12	4.98	5.10	5.10	11,800
May 11, 2026	5.09	5.15	5.00	5.02	5.02	42,300
May 8, 2026	5.04	5.08	5.02	5.08	5.08	1,500
May 7, 2026	5.02	5.10	5.02	5.07	5.07	92,200
May 6, 2026	5.02	5.25	5.02	5.08	5.08	8,500
May 5, 2026	5.02	5.10	5.02	5.02	5.02	3,300
May 4, 2026	5.10	5.10	4.99	5.09	5.09	500
May 1, 2026	4.99	5.05	4.99	5.05	5.05	300
Apr 30, 2026	5.05	5.06	5.02	5.05	5.05	1,100
Apr 29, 2026	4.90	5.00	4.90	5.00	5.00	900
Apr 28, 2026	5.02	5.07	4.72	4.81	4.81	26,300
Apr 27, 2026	5.01	5.01	4.98	4.98	4.98	3,100
Apr 24, 2026	5.16	5.16	5.01	5.01	5.01	3,200
Apr 23, 2026	4.86	5.38	4.86	5.38	5.38	6,400
Apr 22, 2026	4.85	4.99	4.85	4.89	4.89	3,500
Apr 21, 2026	4.86	4.86	4.85	4.85	4.85	1,300
Apr 20, 2026	5.00	5.00	4.82	4.82	4.82	2,600
Apr 17, 2026	4.97	4.97	4.97	4.97	4.97	700
Apr 16, 2026	4.99	5.00	4.82	5.00	5.00	3,200
Apr 15, 2026	5.00	5.00	5.00	5.00	5.00	100
Apr 14, 2026	4.90	5.00	4.70	4.99	4.99	12,200
Apr 13, 2026	5.12	5.12	5.10	5.10	5.10	300
Apr 10, 2026	5.00	5.11	4.84	5.09	5.09	7,100
Apr 9, 2026	4.99	5.00	4.90	5.00	5.00	2,400
Apr 8, 2026	4.84	5.00	4.80	5.00	5.00	79,000
Apr 7, 2026	4.76	4.87	4.76	4.84	4.84	5,800
Apr 6, 2026	4.74	4.81	4.74	4.77	4.77	8,700
Apr 2, 2026	4.60	4.74	4.45	4.74	4.74	4,400
Apr 1, 2026	4.42	4.57	4.42	4.57	4.57	35,800
Mar 31, 2026	4.35	4.35	4.35	4.35	4.35	-
Mar 30, 2026	4.40	4.40	4.25	4.35	4.35	9,200
Mar 27, 2026	4.60	4.60	4.40	4.40	4.40	27,900
Mar 26, 2026	4.40	4.45	4.40	4.45	4.45	4,000
Mar 25, 2026	4.41	4.41	4.41	4.41	4.41	-
Mar 24, 2026	4.45	4.45	4.40	4.41	4.41	1,300
Mar 23, 2026	4.40	4.45	4.40	4.45	4.45	1,800
Mar 20, 2026	4.50	4.52	4.40	4.40	4.40	1,700
Mar 19, 2026	4.45	4.55	4.45	4.55	4.55	3,600
Mar 18, 2026	4.43	4.43	4.43	4.43	4.43	-
Mar 17, 2026	4.40	4.43	4.40	4.43	4.43	900
Mar 16, 2026	4.35	4.39	4.35	4.39	4.39	500
Mar 13, 2026	4.33	4.33	4.33	4.33	4.33	3,500
Mar 12, 2026	4.30	4.30	4.30	4.30	4.30	-
Mar 11, 2026	4.40	4.40	4.30	4.30	4.30	700
Mar 10, 2026	4.40	4.48	4.27	4.30	4.30	13,600
Mar 9, 2026	4.50	4.53	4.50	4.53	4.53	39,100
Mar 6, 2026	4.50	4.50	4.40	4.40	4.40	1,500
Mar 5, 2026	4.56	4.60	4.56	4.56	4.56	1,300
Mar 4, 2026	4.17	4.60	4.15	4.55	4.55	123,100
Mar 3, 2026	4.03	4.14	4.03	4.14	4.14	1,100
Mar 2, 2026	4.16	4.20	4.16	4.20	4.20	700
Feb 27, 2026	4.20	4.20	4.20	4.20	4.20	100
Feb 26, 2026	4.19	4.19	4.19	4.19	4.19	-
Feb 25, 2026	4.19	4.19	4.19	4.19	4.19	700
Feb 24, 2026	4.15	4.20	4.07	4.20	4.20	16,400
Feb 23, 2026	4.21	4.25	4.05	4.14	4.14	6,700
Feb 20, 2026	4.13	4.25	4.13	4.24	4.24	2,000
Feb 19, 2026	4.05	4.05	4.05	4.05	4.05	1,000
Feb 18, 2026	4.05	4.06	4.05	4.05	4.05	17,100
Feb 17, 2026	4.05	4.07	4.05	4.05	4.05	2,100
Feb 13, 2026	4.00	4.07	4.00	4.06	4.06	6,700
Feb 12, 2026	4.00	4.00	4.00	4.00	4.00	2,100
Feb 11, 2026	4.00	4.06	4.00	4.06	4.06	3,600
Feb 10, 2026	4.08	4.08	4.00	4.04	4.04	6,000
Feb 9, 2026	4.08	4.08	4.08	4.08	4.08	300
Feb 6, 2026	4.00	4.02	4.00	4.00	4.00	1,600
Feb 5, 2026	4.00	4.02	4.00	4.00	4.00	5,600
Feb 4, 2026	4.08	4.08	4.08	4.08	4.08	700
Feb 3, 2026	4.00	4.03	4.00	4.03	4.03	1,000
Feb 2, 2026	4.08	4.08	3.90	3.90	3.90	11,400
Jan 30, 2026	4.12	4.12	4.10	4.10	4.10	6,100
Jan 29, 2026	4.10	4.10	4.10	4.10	4.10	2,500
Jan 28, 2026	4.10	4.10	4.10	4.10	4.10	3,500
Jan 27, 2026	4.11	4.14	4.10	4.10	4.10	6,600
Jan 26, 2026	4.11	4.11	4.11	4.11	4.11	300
Jan 23, 2026	4.14	4.15	4.11	4.11	4.11	900
Jan 22, 2026	4.15	4.18	4.11	4.11	4.11	1,700
Jan 21, 2026	4.11	4.11	4.11	4.11	4.11	6,600
Jan 20, 2026	4.11	4.15	4.11	4.13	4.13	5,300
Jan 16, 2026	4.25	4.34	4.11	4.11	4.11	5,800
Jan 15, 2026	4.21	4.21	4.10	4.10	4.10	1,400
Jan 14, 2026	4.10	4.10	4.10	4.10	4.10	-
Jan 13, 2026	4.17	4.17	4.10	4.10	4.10	2,200
Jan 12, 2026	4.15	4.20	4.15	4.20	4.20	4,900
Jan 9, 2026	4.25	4.25	4.16	4.20	4.20	1,300
Jan 8, 2026	4.25	4.34	4.25	4.25	4.25	900
Jan 7, 2026	4.19	4.20	4.15	4.20	4.20	2,500
Jan 6, 2026	4.19	4.19	4.19	4.19	4.19	200
Jan 5, 2026	4.16	4.30	4.16	4.30	4.30	3,700
Jan 2, 2026	4.20	4.20	4.17	4.17	4.17	400
Dec 31, 2025	4.22	4.30	4.20	4.22	4.22	6,600
Dec 30, 2025	4.43	4.46	4.26	4.29	4.29	16,900
Dec 29, 2025	4.30	4.49	4.29	4.42	4.42	8,100
Dec 26, 2025	4.21	4.43	4.21	4.30	4.30	11,100
Dec 24, 2025	4.12	4.44	4.12	4.30	4.30	13,900
Dec 23, 2025	4.02	4.12	4.00	4.12	4.12	8,800
Dec 22, 2025	3.92	4.05	3.92	4.05	4.05	3,300
Dec 19, 2025	3.88	4.00	3.88	3.95	3.95	4,000
Dec 18, 2025	3.80	3.80	3.77	3.80	3.80	1,800
Dec 17, 2025	3.80	3.80	3.80	3.80	3.80	1,000
Dec 16, 2025	3.89	3.89	3.75	3.75	3.75	1,000
Dec 15, 2025	3.73	3.75	3.67	3.74	3.74	19,900
Dec 12, 2025	3.73	3.74	3.71	3.74	3.74	1,000
Dec 11, 2025	3.73	3.73	3.73	3.73	3.73	1,000
Dec 10, 2025	3.73	3.73	3.73	3.73	3.73	-
Dec 9, 2025	3.72	3.73	3.71	3.73	3.73	3,200
Dec 8, 2025	3.70	3.79	3.70	3.78	3.78	10,200
Dec 5, 2025	3.65	3.70	3.65	3.66	3.66	4,200
Dec 4, 2025	3.65	3.65	3.62	3.65	3.65	3,000
Dec 3, 2025	3.70	3.70	3.65	3.65	3.65	2,600
Dec 2, 2025	3.67	3.67	3.67	3.67	3.67	7,500
Dec 1, 2025	3.65	3.65	3.65	3.65	3.65	1,000
Nov 28, 2025	3.60	3.60	3.59	3.60	3.60	2,200
Nov 26, 2025	3.70	3.70	3.68	3.68	3.68	500
Nov 25, 2025	3.70	3.70	3.70	3.70	3.70	900
Nov 24, 2025	3.70	3.70	3.66	3.68	3.68	16,200
Nov 21, 2025	3.72	3.77	3.61	3.72	3.72	13,900
Nov 20, 2025	3.76	3.78	3.57	3.57	3.57	9,300
Nov 19, 2025	3.87	3.87	3.85	3.85	3.85	2,300
Nov 18, 2025	3.93	3.95	3.93	3.93	3.93	1,900
Nov 17, 2025	3.97	3.98	3.96	3.96	3.96	1,300
Nov 14, 2025	4.02	4.04	3.97	4.00	4.00	24,200
Nov 13, 2025	4.05	4.05	4.05	4.05	4.05	-
Nov 12, 2025	4.02	4.05	4.01	4.05	4.05	4,000
Nov 11, 2025	4.11	4.12	4.00	4.06	4.06	9,100
Nov 10, 2025	4.03	4.13	4.00	4.12	4.12	6,800
Nov 7, 2025	4.01	4.03	4.00	4.03	4.03	4,000
Nov 6, 2025	3.97	4.15	3.92	4.00	4.00	28,500
Nov 5, 2025	3.59	3.91	3.57	3.91	3.91	95,500
Nov 4, 2025	3.25	3.33	3.25	3.33	3.33	6,900
Nov 3, 2025	3.28	3.28	3.25	3.25	3.25	200
Oct 31, 2025	3.28	3.28	3.28	3.28	3.28	100

Mobilize your Website

View Site in Mobile | Classic

Share by: