Family Office of America Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	1.50	1.50	1.50	1.50	-	-7.41%	300
Apr 1, 2026	1.62	1.67	1.61	1.62	1.62	-	1,300
Mar 27, 2026	1.75	1.75	1.62	1.62	1.62	-19.00%	200
Mar 25, 2026	2.08	2.08	2.00	2.00	2.00	-11.11%	400
Mar 19, 2026	2.25	2.25	2.25	2.25	2.25	-8.54%	100
Mar 17, 2026	2.46	2.46	2.46	2.46	2.46	-3.53%	161
Mar 16, 2026	2.55	2.55	2.55	2.55	2.55	-7.44%	100
Mar 12, 2026	2.76	2.80	2.76	2.76	2.76	-3.33%	300
Mar 11, 2026	2.76	2.85	2.76	2.85	2.85	-5.00%	1,000
Mar 10, 2026	3.00	3.00	3.00	3.00	3.00	8.70%	220
Mar 6, 2026	2.98	3.46	2.75	2.76	2.76	-6.44%	23,020
Mar 5, 2026	2.79	3.19	2.75	2.95	2.95	19.92%	2,449
Mar 4, 2026	4.25	4.25	2.41	2.46	2.46	-46.52%	10,655
Mar 3, 2026	4.19	4.80	4.00	4.60	4.60	15.00%	9,994
Mar 2, 2026	1.96	4.01	1.96	4.00	4.00	104.08%	9,014
Feb 27, 2026	1.80	2.20	1.80	1.96	1.96	8.89%	2,439
Feb 26, 2026	0.30	1.80	0.30	1.80	1.80	586.50%	24,559
Feb 23, 2026	0.26	0.26	0.26	0.26	0.26	-1.17%	100
Feb 20, 2026	0.27	0.27	0.27	0.27	0.27	-13.33%	100
Feb 11, 2026	0.31	0.31	0.31	0.31	0.31	7.07%	117
Jan 30, 2026	0.29	0.29	0.29	0.29	0.29	9.04%	100
Jan 26, 2026	0.26	0.26	0.26	0.26	0.26	-9.49%	100
Jan 21, 2026	0.29	0.29	0.29	0.29	0.29	-17.49%	100
Jan 2, 2026	0.35	0.35	0.35	0.35	0.35	27.03%	100
Dec 31, 2025	0.28	0.28	0.28	0.28	0.28	-1.29%	100
Dec 29, 2025	0.28	0.28	0.28	0.28	0.28	6.02%	100
Dec 22, 2025	0.26	0.26	0.26	0.26	0.26	-	2,900
Dec 16, 2025	0.26	0.26	0.26	0.26	0.26	-0.04%	100
Dec 12, 2025	0.26	0.26	0.26	0.26	0.26	-3.61%	100
Dec 3, 2025	0.27	0.27	0.27	0.27	0.27	4.02%	2,790
Nov 28, 2025	0.26	0.26	0.26	0.26	0.26	-51.55%	100
Nov 13, 2025	0.54	0.54	0.54	0.54	0.54	-	555
Oct 31, 2025	0.26	0.54	0.26	0.54	0.54	107.20%	200
Oct 14, 2025	0.26	0.26	0.26	0.26	0.26	0.11%	100
Oct 9, 2025	0.26	0.26	0.26	0.26	0.26	-33.65%	125
Oct 3, 2025	0.40	0.40	0.40	0.40	0.40	-27.15%	100