First Acceptance - 45 Year Stock Price History | FACO

Historical daily share price chart and data for First Acceptance since 1980 adjusted for splits and dividends. The latest closing stock price for First Acceptance as of April 24, 2025 is 3.65.
  • The all-time high First Acceptance stock closing price was 15.13 on April 17, 1986.
  • The First Acceptance 52-week high stock price is 4.35, which is 19.2% above the current share price.
  • The First Acceptance 52-week low stock price is 2.75, which is 24.7% below the current share price.
  • The average First Acceptance stock price for the last 52 weeks is 3.47.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
First Acceptance Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 3.3423 3.1500 3.9000 2.9800 3.6500 20.46%
2024 3.1627 2.0500 4.1000 1.9700 3.0300 42.92%
2023 1.1121 0.7500 2.4200 0.7000 2.1200 182.67%
2022 1.6040 2.0500 2.1800 0.7500 0.7500 -65.28%
2021 1.7548 1.2089 2.4195 1.1344 2.1600 80.41%
2020 0.7412 0.6541 1.3165 0.4388 1.1973 81.88%
2019 0.8371 0.8528 1.1178 0.6127 0.6583 -23.55%
2018 0.8977 1.0102 1.0102 0.6707 0.8611 -12.61%
2017 0.9839 0.8942 1.3496 0.6707 0.9853 14.42%
2016 1.2403 1.9541 1.9541 0.6541 0.8611 -56.30%
2015 2.2705 2.0617 2.7655 1.8212 1.9706 -6.67%
2014 2.0653 1.8878 2.3846 1.8299 2.1114 12.34%
2013 1.2635 1.1178 1.8795 0.9378 1.8795 81.59%
2012 1.0672 1.1592 1.3248 0.9439 1.0350 -8.09%
2011 1.3313 1.4987 1.6560 0.8363 1.1261 -23.59%
2010 1.5460 1.6477 1.9955 1.3248 1.4738 -8.72%
2009 1.9923 2.4840 2.7075 1.4076 1.6146 -32.76%
2008 2.7965 3.4941 3.6929 1.9044 2.4012 -31.28%
2007 6.8168 8.7353 8.9589 2.6496 3.4941 -60.63%
2006 9.5284 8.8595 11.0123 7.9570 8.8761 4.18%
2005 8.0677 7.1704 8.8761 7.0048 8.5201 14.84%
2004 6.4131 5.9202 7.6176 4.9845 7.4188 26.91%
2003 4.1602 3.5190 6.0361 3.3037 5.8456 63.80%
2002 3.2719 3.1003 3.9684 2.8566 3.5687 10.68%
2001 2.7512 2.3953 3.4972 2.3454 3.2243 37.47%
2000 2.4619 2.5584 2.7997 2.2205 2.3454 -11.66%
1999 2.5448 2.4692 2.8491 2.3268 2.6549 3.54%
1998 2.6959 3.0610 3.1081 1.9944 2.5642 -18.73%
1997 3.0555 3.2965 3.5791 2.7314 3.1552 -6.95%
1996 2.9832 1.6012 3.9558 1.6012 3.3907 100.01%
1995 1.4739 1.2715 1.6953 1.2244 1.6953 28.57%
1994 1.3738 1.1302 1.8837 1.0360 1.3186 7.69%
1993 0.8396 0.4238 1.4128 0.3767 1.2244 188.91%
1992 0.7177 1.2244 1.5070 0.2826 0.4238 -65.39%
1991 1.8193 1.9779 2.6372 0.8477 1.2244 -40.91%
1990 3.1276 4.2080 4.5661 1.7895 2.0721 -50.76%
1989 9.2760 10.9571 12.1135 3.7603 4.2080 -62.13%
1988 12.0762 10.7959 13.4891 10.5909 11.1114 8.41%
1987 11.4978 14.5151 14.9315 8.5712 10.2493 -28.81%
1986 13.9627 11.4959 15.1348 11.4959 14.3961 25.82%
1985 10.7600 8.6596 12.1497 8.6596 11.4414 32.62%
1984 7.3434 7.6430 8.6924 6.4621 8.6270 12.87%
1983 8.0971 7.7414 9.2828 7.1510 7.6430 -2.10%
1982 5.9520 5.3797 7.9051 4.7562 7.8067 46.91%
1981 4.8785 4.9861 5.5434 4.3298 5.3138 8.00%
Sector Industry Market Cap Revenue
Finance Property, Casualty and Title Insurance $0.122B $0.559B
LIBERTE INVESTORS INC.'s principal business is investing in notes receivable, primarily first mortgage construction notes and first mortgage acquisition and development notes. Secondarily, Co. invests in other secured or guaranteed notes related directly or indirectly to real estate. Over the past eight fiscal years, however, Co. has progressively curtailed its lending activities, initially in an effort to repay its indebtedness and later to reduce the size of its portfolio of foreclosed real estate.
Stock Name Country Market Cap PE Ratio
Berkshire Hathaway (BRK.A) United States $1120.136B 23.60
Berkshire Hathaway (BRK.B) United States $1117.953B 23.58
Progressive (PGR) United States $155.616B 17.74
Chubb (CB) Switzerland $114.432B 12.68
Sampo (SAXPY) Finland $108.026B 18.72
Tokio Marine Holdings (TKOMY) Japan $71.481B 9.94
Travelers (TRV) United States $57.970B 13.60
Allstate (ALL) United States $51.590B 10.63
Arch Capital Group (ACGL) Bermuda $34.780B 9.99
Hartford Insurance (HIG) United States $33.929B 11.43
Fairfax Financial Holdings (FRFHF) Canada $33.885B 9.23
MS&AD Insurances (MSADY) Japan $33.704B 0.00
W.R Berkley (WRB) United States $26.097B 16.62
Cincinnati Financial (CINF) United States $20.704B 17.47
Fidelity National Financial (FNF) United States $16.997B 13.32
CNA Financial (CNA) United States $12.949B 9.94
RenaissanceRe Holdings (RNR) Bermuda $11.793B 5.61
Kinsale Capital (KNSL) United States $11.306B 30.22
American Financial (AFG) United States $10.707B 11.90
Axis Capital Holdings (AXS) Bermuda $7.440B 8.46
RLI (RLI) United States $7.132B 27.08
First American Financial (FAF) United States $6.102B 13.42
Hanover Insurance (THG) United States $5.808B 12.08
Essent Group (ESNT) Bermuda $5.719B 8.05
Selective Insurance (SIGI) United States $5.448B 27.59
White Mountains Insurance Group (WTM) United States $4.435B 8.47
Palomar Holdings (PLMR) United States $4.005B 32.21
Mercury General (MCY) United States $2.980B 7.48
Hagerty (HGTY) United States $2.957B 37.70
NMI Holdings Inc (NMIH) United States $2.635B 7.48
Skyward Specialty Insurance (SKWD) United States $2.210B 17.91
Root (ROOT) United States $1.972B 75.87
Stewart Information Services (STC) United States $1.815B 19.37
HCI (HCI) United States $1.573B 16.91
Bowhead Specialty Holdings (BOW) United States $1.313B 0.00
ProAssurance (PRA) United States $1.186B 22.96
Safety Insurance (SAFT) United States $1.145B 18.52
Heritage Insurance Holdings (HRTG) United States $0.808B 9.39
United Fire (UFCS) United States $0.691B 10.67
UNIVERSAL INSURANCE HOLDINGS INC (UVE) United States $0.651B 13.09
Donegal (DGICA) United States $0.650B 13.12
Donegal (DGICB) United States $0.592B 13.09
American Coastal Insurance (ACIC) United States $0.534B 7.10
Investors Title (ITIC) United States $0.502B 14.03
Greenlight Capital Re (GLRE) Cayman Islands $0.465B 11.12
Global Indemnity (GBLI) United States $0.425B 9.64
Ambac Financial (AMBC) United States $0.373B 17.41
NI Holdings (NODK) United States $0.271B 46.71
Kingstone (KINS) United States $0.235B 12.07
Kingsway Financial Services (KFS) United States $0.223B 0.00
Maiden Holdings (MHLD) Bermuda $0.096B 0.00
Roadzen (RDZN) United States $0.079B 0.00
Conifer Holdings (CNFR) United States $0.007B 0.00