FOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.89	19.89	19.89	19.89	-	-0.75%	325
May 27, 2026	19.67	20.21	19.63	20.04	20.04	1.11%	48,587
May 26, 2026	19.49	20.13	19.37	19.82	19.82	2.01%	52,869
May 22, 2026	19.49	19.80	19.18	19.43	19.43	-0.15%	49,357
May 21, 2026	18.85	19.64	18.63	19.46	19.46	4.34%	118,892
May 20, 2026	18.44	18.75	18.10	18.65	18.65	1.52%	40,620
May 19, 2026	19.26	19.54	18.20	18.37	18.37	-6.42%	64,848
May 18, 2026	19.93	20.03	19.41	19.63	19.63	-0.91%	76,038
May 15, 2026	19.95	20.84	19.63	19.81	19.81	-2.03%	77,463
May 14, 2026	20.04	20.89	20.04	20.22	20.22	0.95%	40,358
May 13, 2026	19.62	20.29	19.62	20.03	20.03	0.60%	51,438
May 12, 2026	19.61	20.29	19.46	19.91	19.91	-0.15%	61,208
May 11, 2026	21.47	21.48	19.79	19.94	19.94	-7.21%	44,150
May 8, 2026	21.23	21.57	20.75	21.49	21.49	2.09%	43,917
May 7, 2026	20.82	21.95	20.70	21.05	21.05	0.19%	52,347
May 6, 2026	20.62	23.13	20.62	21.01	21.01	5.10%	216,373
May 5, 2026	20.55	20.55	19.99	19.99	19.99	-1.04%	39,550
May 4, 2026	20.09	20.50	19.86	20.20	20.20	0.55%	31,529
May 1, 2026	19.54	20.32	19.35	20.09	20.09	1.72%	55,148
Apr 30, 2026	19.34	20.08	19.00	19.75	19.75	2.01%	48,186
Apr 29, 2026	20.27	20.27	19.22	19.36	19.36	-5.51%	33,255
Apr 28, 2026	20.53	21.03	20.21	20.49	20.49	-0.63%	39,776
Apr 27, 2026	21.46	21.53	20.54	20.62	20.62	-3.91%	52,548
Apr 24, 2026	21.47	21.81	20.62	21.46	21.46	-0.42%	88,399
Apr 23, 2026	22.27	22.38	21.19	21.55	21.55	-4.35%	45,309
Apr 22, 2026	22.43	22.75	22.11	22.53	22.53	1.49%	53,893
Apr 21, 2026	23.55	23.55	21.73	22.20	22.20	-4.60%	84,897
Apr 20, 2026	23.11	23.49	22.56	23.27	23.27	-0.30%	47,754
Apr 17, 2026	22.43	23.77	22.22	23.34	23.34	6.33%	73,665
Apr 16, 2026	22.05	22.23	21.48	21.95	21.95	-0.09%	45,437
Apr 15, 2026	20.94	22.50	20.77	21.97	21.97	5.32%	97,037
Apr 14, 2026	20.18	21.38	19.97	20.86	20.86	4.09%	78,513
Apr 13, 2026	18.90	20.06	18.83	20.04	20.04	4.76%	65,928
Apr 10, 2026	18.86	19.14	18.51	19.13	19.13	1.49%	42,150
Apr 9, 2026	18.15	18.87	18.13	18.85	18.85	2.06%	36,482
Apr 8, 2026	18.32	19.50	18.23	18.47	18.47	4.88%	102,336
Apr 7, 2026	17.78	18.08	17.34	17.61	17.61	-2.81%	68,702
Apr 6, 2026	17.67	18.51	17.56	18.12	18.12	2.26%	93,701
Apr 2, 2026	17.11	18.11	16.50	17.72	17.72	3.02%	92,165
Apr 1, 2026	16.63	17.43	16.41	17.20	17.20	3.61%	75,105
Mar 31, 2026	16.20	16.89	15.91	16.60	16.60	3.43%	83,266
Mar 30, 2026	16.27	16.83	15.77	16.05	16.05	-1.83%	153,436
Mar 27, 2026	16.44	16.58	16.12	16.35	16.35	-2.10%	102,083
Mar 26, 2026	16.62	17.33	16.45	16.70	16.70	-1.47%	98,051
Mar 25, 2026	17.58	17.61	16.67	16.95	16.95	-1.63%	62,280
Mar 24, 2026	17.35	17.44	16.75	17.23	17.23	-2.77%	90,447
Mar 23, 2026	17.53	17.89	17.29	17.72	17.72	3.75%	132,286
Mar 20, 2026	16.97	17.08	16.21	17.08	17.08	1.36%	273,603
Mar 19, 2026	17.27	17.39	16.45	16.85	16.85	-3.88%	160,185
Mar 18, 2026	18.73	18.73	17.25	17.53	17.53	-4.16%	127,825