FOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.78	11.86	10.52	11.37	11.37	-2.40%	111,800
Nov 10, 2026	12.52	12.57	11.10	11.65	11.65	-7.91%	123,500
Nov 9, 2026	12.74	13.42	12.56	12.65	12.65	-0.71%	78,444
Nov 6, 2026	12.86	13.43	12.01	12.74	12.74	-0.70%	116,221
Nov 5, 2026	12.26	13.08	11.27	12.83	12.83	7.01%	158,369
Nov 4, 2026	10.55	12.07	9.71	11.99	11.99	13.87%	211,895
Nov 3, 2026	11.47	11.50	10.53	10.53	10.53	-3.84%	109,042
Nov 2, 2026	10.53	11.04	10.53	10.95	10.95	4.29%	61,943
Oct 30, 2026	10.34	11.15	10.04	10.50	10.50	0.10%	84,128
Oct 29, 2026	10.57	10.93	10.36	10.49	10.49	0.29%	70,717
Oct 28, 2026	10.69	10.79	10.30	10.46	10.46	-2.88%	66,355
Oct 27, 2026	11.15	11.27	10.57	10.77	10.77	-2.45%	98,380
Oct 26, 2026	11.29	11.81	10.98	11.04	11.04	-2.99%	61,165
Oct 23, 2026	11.30	11.43	10.92	11.38	11.38	-0.96%	51,762
Oct 22, 2026	10.89	11.71	10.89	11.49	11.49	4.64%	92,485
Oct 21, 2026	11.35	11.46	10.80	10.98	10.98	-2.31%	70,072
Oct 20, 2026	11.16	11.53	11.15	11.24	11.24	0.72%	84,530
Oct 19, 2026	10.96	11.22	10.63	11.16	11.16	1.27%	77,110
Oct 16, 2026	10.99	11.12	10.65	11.02	11.02	0.27%	106,400
Oct 15, 2026	11.19	11.50	10.91	10.99	10.99	-1.43%	76,626
Oct 14, 2026	11.56	11.70	10.79	11.15	11.15	-5.11%	87,817
Oct 13, 2026	12.23	12.48	11.41	11.75	11.75	-3.53%	113,924
Oct 12, 2026	12.66	13.01	12.15	12.18	12.18	-4.99%	45,830
Oct 9, 2026	13.11	13.16	12.62	12.82	12.82	-1.76%	51,915
Oct 8, 2026	12.73	13.14	12.52	13.05	13.05	0.62%	78,644
Oct 7, 2026	12.77	13.28	12.77	12.97	12.97	-0.15%	50,450
Oct 6, 2026	13.59	13.65	12.73	12.99	12.99	-3.85%	56,812
Oct 5, 2026	13.41	13.62	12.98	13.51	13.51	0.07%	49,182
Oct 2, 2026	13.26	13.90	13.26	13.50	13.50	4.09%	55,491
Oct 1, 2026	12.53	13.02	12.15	12.97	12.97	2.61%	93,140
Sep 30, 2026	13.02	13.02	12.61	12.64	12.64	-2.92%	80,447
Sep 29, 2026	13.55	13.74	12.98	13.02	13.02	-2.69%	81,420
Sep 28, 2026	14.27	14.34	13.36	13.38	13.38	-7.66%	97,492
Sep 25, 2026	14.34	14.68	14.28	14.49	14.49	0.69%	53,479
Sep 24, 2026	14.45	14.57	14.27	14.39	14.39	-0.62%	63,525
Sep 23, 2026	14.93	15.07	14.44	14.48	14.48	-4.17%	77,445
Sep 22, 2026	14.75	15.40	14.72	15.11	15.11	3.49%	60,811
Sep 21, 2026	14.15	14.82	13.73	14.60	14.60	4.21%	106,366
Sep 18, 2026	14.32	14.32	13.83	14.01	14.01	-3.04%	149,027
Sep 17, 2026	14.82	14.85	14.40	14.45	14.45	-0.55%	41,702
Sep 16, 2026	14.90	14.90	14.52	14.53	14.53	-1.56%	65,112
Sep 15, 2026	15.00	15.37	14.75	14.76	14.76	-2.32%	83,870
Sep 14, 2026	15.03	15.54	14.80	15.11	15.11	-0.98%	70,614
Sep 11, 2026	16.48	16.48	15.17	15.26	15.26	-2.49%	50,974
Sep 10, 2026	15.86	16.14	15.55	15.65	15.65	-1.94%	88,293
Sep 9, 2026	16.73	16.76	15.96	15.96	15.96	-4.77%	59,394
Sep 8, 2026	17.12	17.13	16.75	16.76	16.76	-2.33%	64,923
Sep 4, 2026	17.15	17.60	16.94	17.16	17.16	-0.52%	46,630
Sep 3, 2026	17.38	17.64	17.21	17.25	17.25	-0.23%	52,102
Sep 2, 2026	17.19	17.88	17.08	17.29	17.29	1.35%	58,037