FOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	17.56	17.91	17.06	17.06	17.06	-3.89%	75,089
Aug 31, 2026	17.77	17.99	17.53	17.75	17.75	-1.55%	60,114
Aug 28, 2026	18.53	18.78	17.86	18.03	18.03	-1.74%	85,856
Aug 27, 2026	18.88	19.10	18.17	18.35	18.35	-2.86%	72,518
Aug 26, 2026	19.71	19.71	18.81	18.89	18.89	-3.97%	53,077
Aug 25, 2026	20.16	20.24	19.40	19.67	19.67	-2.43%	29,435
Aug 24, 2026	20.04	20.21	19.77	20.16	20.16	0.55%	52,935
Aug 21, 2026	20.44	20.61	20.00	20.05	20.05	-1.13%	75,432
Aug 20, 2026	21.30	21.30	20.27	20.28	20.28	-4.25%	76,529
Aug 19, 2026	21.14	21.68	21.14	21.18	21.18	1.58%	26,240
Aug 18, 2026	20.95	21.26	20.85	20.85	20.85	-1.14%	53,136
Aug 17, 2026	21.66	22.12	21.04	21.09	21.09	-3.08%	47,070
Aug 14, 2026	22.14	22.45	21.63	21.76	21.76	-2.47%	19,959
Aug 13, 2026	22.26	22.89	21.88	22.31	22.31	1.41%	39,496
Aug 12, 2026	21.87	22.83	21.70	22.00	22.00	2.09%	33,745
Aug 11, 2026	22.13	22.74	21.54	21.55	21.55	-1.24%	26,465
Aug 10, 2026	22.05	22.05	21.50	21.82	21.82	-1.36%	53,537
Aug 7, 2026	22.27	23.21	21.87	22.12	22.12	0.32%	49,764
Aug 6, 2026	22.43	22.68	22.00	22.05	22.05	-0.99%	81,185
Aug 5, 2026	23.18	23.73	21.81	22.27	22.27	-6.27%	68,491
Aug 4, 2026	23.38	24.04	23.37	23.76	23.76	1.71%	45,075
Aug 3, 2026	22.94	24.03	22.94	23.36	23.36	2.68%	36,762
Jul 31, 2026	23.57	23.57	22.45	22.75	22.75	-1.86%	42,125
Jul 30, 2026	24.55	24.70	22.99	23.18	23.18	-6.53%	65,419
Jul 29, 2026	24.59	24.80	23.98	24.80	24.80	1.85%	29,488
Jul 28, 2026	23.86	24.86	22.75	24.35	24.35	3.27%	62,336
Jul 27, 2026	23.40	23.71	22.57	23.58	23.58	3.19%	42,690
Jul 24, 2026	22.11	23.46	22.11	22.85	22.85	1.87%	53,775
Jul 23, 2026	23.33	23.33	21.96	22.43	22.43	-5.24%	100,665