Family Office of America Inc. (FOFA)
OTCMKTS · Delayed Price · Currency is USD
1.300
+0.400 (44.43%)
Jul 31, 2026, 12:27 PM EST
Family Office of America Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.01% | 100 |
| Jul 10, 2026 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -18.18% | 3,133 |
| Jul 9, 2026 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 1,600 |
| Jul 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 140 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 12.15% | 700 |
| Jun 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -17.69% | 100 |
| Jun 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 8.33% | 265 |
| Jun 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| Jun 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| May 20, 2026 | 1.05 | 1.20 | 1.00 | 1.20 | 1.20 | 14.29% | 400 |
| May 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -30.92% | 100 |
| May 15, 2026 | 1.38 | 1.52 | 1.38 | 1.52 | 1.52 | 21.60% | 200 |
| May 8, 2026 | 1.10 | 1.35 | 1.10 | 1.25 | 1.25 | 13.64% | 1,800 |
| May 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -22.32% | 100 |
| May 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -8.28% | 100 |
| May 1, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -9.18% | 400 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.05 | 1.70 | 1.70 | 17.24% | 1,200 |
| Apr 29, 2026 | 0.60 | 1.65 | 0.60 | 1.45 | 1.45 | 45.00% | 7,540 |
| Apr 28, 2026 | 0.70 | 1.00 | 0.70 | 1.00 | 1.00 | - | 460 |
| Apr 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 42.86% | 100 |
| Apr 14, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 200 |
| Apr 13, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 33.08% | 200 |
| Apr 8, 2026 | 1.25 | 1.25 | 0.53 | 0.53 | 0.53 | -64.93% | 2,330 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -7.41% | 800 |
| 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 | -13.31% | 100 |
| Feb 11, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.06% | 117 |