FOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	84,496
Oct 19, 2026	10.96	11.22	10.63	11.16	11.16	1.27%	77,109
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
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