Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FOA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 27.63 | 0.34 | 1.25% | 27.10 | 27.63 | 26.2612 | 128,291 |
| Jan 16 2025 | 27.29 | -0.44 | -1.59% | 27.73 | 27.73 | 26.00 | 73,621 |
| Jan 15 2025 | 27.73 | 0.99 | 3.70% | 27.55 | 28.00 | 24.01 | 179,747 |
| Jan 14 2025 | 26.74 | 0.26 | 0.98% | 26.75 | 28.3299 | 26.13 | 148,986 |
| Jan 13 2025 | 26.48 | -1.81 | -6.40% | 27.84 | 27.84 | 25.01 | 249,705 |
| Jan 10 2025 | 28.29 | -1.11 | -3.78% | 30.245 | 30.40 | 26.02 | 262,521 |
| Jan 08 2025 | 29.40 | -2.14 | -6.79% | 31.36 | 31.9244 | 29.00 | 194,359 |
| Jan 07 2025 | 31.54 | 1.52 | 5.06% | 30.45 | 32.40 | 28.75 | 219,667 |
| Jan 06 2025 | 30.02 | 0.21 | 0.70% | 30.98 | 31.09 | 29.30 | 230,298 |
| Jan 03 2025 | 29.81 | 1.53 | 5.41% | 29.4977 | 31.26 | 28.95 | 268,523 |
| Jan 02 2025 | 28.28 | 0.16 | 0.57% | 28.68 | 32.40 | 27.26 | 470,505 |
| Dec 31 2024 | 28.12 | -0.68 | -2.36% | 29.07 | 29.75 | 27.51 | 216,841 |
| Dec 30 2024 | 28.80 | 1.78 | 6.59% | 27.15 | 29.17 | 27.13 | 203,140 |
| Dec 27 2024 | 27.02 | -1.53 | -5.36% | 28.28 | 28.55 | 25.955 | 195,137 |
| Dec 26 2024 | 28.55 | -0.25 | -0.87% | 29.47 | 29.80 | 27.01 | 239,050 |
| Dec 24 2024 | 28.80 | 4.17 | 16.93% | 24.29 | 29.97 | 24.29 | 189,541 |
| Dec 23 2024 | 24.63 | -1.16 | -4.50% | 26.49 | 27.31 | 24.35 | 239,514 |
| Dec 20 2024 | 25.79 | 1.29 | 5.27% | 24.2398 | 27.27 | 23.92 | 430,026 |
| Dec 19 2024 | 24.50 | -0.92 | -3.62% | 26.54 | 27.23 | 23.46 | 195,651 |
| Dec 18 2024 | 25.42 | -0.79 | -3.01% | 27.19 | 28.50 | 25.22 | 194,516 |
| Dec 17 2024 | 26.21 | 1.37 | 5.52% | 24.68 | 27.18 | 24.68 | 114,207 |
| Dec 16 2024 | 24.84 | 0.58 | 2.39% | 24.745 | 26.39 | 23.50 | 165,005 |
| Dec 13 2024 | 24.26 | -1.42 | -5.53% | 25.695 | 26.45 | 22.54 | 200,613 |
| Dec 12 2024 | 25.68 | 1.49 | 6.16% | 24.9685 | 27.48 | 23.61 | 175,009 |
| Dec 11 2024 | 24.19 | 2.19 | 9.95% | 22.755 | 25.1899 | 22.695 | 174,114 |
| Dec 10 2024 | 22.00 | 0.02 | 0.09% | 22.5576 | 22.99 | 21.36 | 138,242 |
| Dec 09 2024 | 21.98 | 1.99 | 9.95% | 20.52 | 23.635 | 20.51 | 226,383 |
| Dec 06 2024 | 19.99 | -0.99 | -4.72% | 21.215 | 22.0949 | 19.23 | 86,003 |
| Dec 05 2024 | 20.98 | -0.09 | -0.43% | 21.01 | 21.56 | 20.25 | 78,676 |
| Dec 04 2024 | 21.07 | 1.20 | 6.04% | 20.215 | 22.35 | 19.66 | 130,532 |
| Dec 03 2024 | 19.87 | 0.91 | 4.80% | 19.02 | 20.01 | 18.53 | 105,158 |
| Dec 02 2024 | 18.96 | -0.48 | -2.47% | 19.79 | 20.00 | 17.79 | 136,866 |
| Nov 29 2024 | 19.44 | 0.92 | 4.97% | 18.585 | 20.275 | 18.585 | 48,602 |
| Nov 27 2024 | 18.52 | 0.78 | 4.40% | 17.62 | 19.2429 | 17.3806 | 94,963 |
| Nov 26 2024 | 17.74 | -2.02 | -10.22% | 19.77 | 20.50 | 17.46 | 135,951 |
| Nov 25 2024 | 19.76 | -2.32 | -10.51% | 22.03 | 22.08 | 18.11 | 146,378 |
| Nov 22 2024 | 22.08 | 1.34 | 6.46% | 20.71 | 22.655 | 20.43 | 50,990 |
| Nov 21 2024 | 20.74 | 1.11 | 5.65% | 19.50 | 21.25 | 18.4001 | 119,537 |
| Nov 20 2024 | 19.63 | -3.93 | -16.68% | 24.0001 | 24.88 | 18.21 | 209,650 |
| Nov 19 2024 | 23.56 | -3.74 | -13.70% | 25.50 | 27.89 | 21.59 | 405,074 |
| Nov 18 2024 | 27.30 | 5.89 | 27.51% | 22.3104 | 27.48 | 20.40 | 201,798 |
| Nov 15 2024 | 21.41 | 0.89 | 4.34% | 21.035 | 22.71 | 20.1915 | 101,963 |
| Nov 14 2024 | 20.52 | 1.70 | 9.03% | 18.135 | 20.57 | 17.65 | 57,660 |
| Nov 13 2024 | 18.82 | -0.38 | -1.98% | 19.51 | 20.19 | 17.0468 | 104,448 |
| Nov 12 2024 | 19.20 | -1.75 | -8.35% | 23.00 | 23.03 | 18.50 | 186,972 |
| Nov 11 2024 | 20.95 | 5.04 | 31.68% | 16.7661 | 23.48 | 16.7661 | 169,463 |
| Nov 08 2024 | 15.91 | 1.91 | 13.64% | 14.2561 | 17.3001 | 14.2561 | 90,466 |
| Nov 07 2024 | 14.00 | -0.48 | -3.31% | 15.266 | 16.4168 | 14.00 | 66,187 |
| Nov 06 2024 | 14.48 | 0.65 | 4.70% | 13.60 | 14.7571 | 13.43 | 61,588 |
| Nov 05 2024 | 13.83 | 0.98 | 7.63% | 12.90 | 14.272 | 12.75 | 41,867 |
| Nov 04 2024 | 12.85 | 0.64 | 5.24% | 12.25 | 13.28 | 12.01 | 24,961 |
| Nov 01 2024 | 12.21 | -0.03 | -0.25% | 12.06 | 12.30 | 11.88 | 4,339 |
| Oct 31 2024 | 12.24 | 0.24 | 2.00% | 11.67 | 12.24 | 11.67 | 17,099 |
| Oct 30 2024 | 12.00 | 0.38 | 3.27% | 11.60 | 12.215 | 11.37 | 17,505 |
| Oct 29 2024 | 11.62 | -1.43 | -10.96% | 12.49 | 13.26 | 11.33 | 32,361 |
| Oct 28 2024 | 13.05 | -0.40 | -2.97% | 13.80 | 13.80 | 12.055 | 31,830 |
| Oct 25 2024 | 13.45 | 1.52 | 12.74% | 11.79 | 13.5907 | 11.79 | 23,090 |
| Oct 24 2024 | 11.93 | 0.28 | 2.40% | 11.50 | 11.93 | 11.06 | 5,862 |
| Oct 23 2024 | 11.65 | -0.25 | -2.10% | 11.75 | 11.75 | 11.00 | 10,943 |
| Oct 22 2024 | 11.90 | 1.16 | 10.80% | 10.88 | 12.08 | 10.67 | 13,520 |
