FOA
FIN AMER COS-A (FOA)
NYSE
$19.07-$0.02 (-0.13%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $177.1M
    Market Cap
  • -10.38%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    -4.50%
    Low Price$18.37
    High Price$21.49
  • 3 Months
    +7.98%
    Low Price$16.05
    High Price$23.34
  • 1 Year
    -8.79%
    Low Price$16.05
    High Price$29.22
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
19.34
19.48
18.85
19.09
-1.19%
51,631
06/02/2026
19.22
19.78
19.22
19.32
-0.97%
23,835
06/01/2026
19.70
19.92
19.20
19.51
-2.06%
71,796
05/29/2026
20.25
20.45
19.89
19.92
-1.63%
40,915
05/28/2026
19.89
20.46
19.70
20.25
+1.05%
48,007
05/27/2026
19.67
20.21
19.63
20.04
+1.11%
48,638
05/26/2026
19.49
20.13
19.37
19.82
+2.01%
52,869
05/22/2026
19.49
19.80
19.18
19.43
-0.15%
50,465
05/21/2026
18.85
19.64
18.63
19.46
+4.34%
118,892
05/20/2026
18.44
18.75
18.10
18.65
+1.52%
40,622
05/19/2026
19.26
19.54
18.20
18.37
-6.42%
64,848
05/18/2026
19.93
20.03
19.41
19.63
-0.91%
76,038
05/15/2026
19.95
20.84
19.63
19.81
-2.03%
77,463
05/14/2026
20.04
20.89
20.04
20.22
+0.95%
40,358
05/13/2026
19.62
20.29
19.62
20.03
+0.60%
51,438
05/12/2026
19.61
20.29
19.46
19.91
-0.15%
61,208
05/11/2026
21.47
21.48
19.79
19.94
-7.21%
44,150
05/08/2026
21.23
21.57
20.75
21.49
+2.09%
43,917
05/07/2026
20.82
21.95
20.70
21.05
+0.19%
52,347
05/06/2026
20.62
23.13
20.62
21.01
+5.10%
216,373
05/05/2026
20.55
20.55
19.99
19.99
-1.04%
39,550
05/05/2026
$1.10 Earnings
05/04/2026
20.09
20.50
19.85
20.20
+0.55%
31,529
05/01/2026
19.54
20.32
19.35
20.09
+1.72%
55,148
04/30/2026
19.34
20.08
19.00
19.75
+2.01%
48,186
04/29/2026
20.27
20.27
19.22
19.36
-5.51%
33,255
04/28/2026
20.53
21.03
20.21
20.49
-0.63%
39,776
04/27/2026
21.46
21.53
20.54
20.62
-3.91%
52,548
04/24/2026
21.47
21.81
20.62
21.46
-0.42%
88,399
04/23/2026
22.27
22.38
21.19
21.55
-4.35%
45,309
04/22/2026
22.43
22.75
22.11
22.53
+1.49%
53,893
04/21/2026
23.55
23.55
21.73
22.20
-4.60%
84,897
04/20/2026
23.11
23.49
22.56
23.27
-0.30%
47,754
04/17/2026
22.43
23.77
22.22
23.34
+6.33%
73,665
04/16/2026
22.05
22.23
21.48
21.95
-0.09%
45,437
04/15/2026
20.94
22.50
20.77
21.97
+5.32%
97,037
04/14/2026
20.18
21.38
19.97
20.86
+4.09%
78,513
04/13/2026
18.90
20.06
18.83
20.04
+4.76%
65,928
04/10/2026
18.86
19.14
18.51
19.13
+1.49%
42,150
04/09/2026
18.15
18.87
18.13
18.85
+2.06%
36,482
04/08/2026
18.32
19.50
18.23
18.47
+4.88%
102,336
04/07/2026
17.78
18.08
17.34
17.61
-2.81%
68,702
04/06/2026
17.67
18.51
17.56
18.12
+2.26%
93,701
04/02/2026
17.11
18.11
16.50
17.72
+3.02%
92,165
04/01/2026
16.63
17.43
16.41
17.20
+3.61%
75,105
03/31/2026
16.20
16.89
15.91
16.60
+3.43%
83,266
03/30/2026
16.27
16.83
15.77
16.05
-1.83%
153,436
03/27/2026
16.44
16.58
16.12
16.35
-2.10%
102,083
03/26/2026
16.62
17.33
16.45
16.70
-1.47%
98,051
03/25/2026
17.58
17.61
16.67
16.95
-1.63%
62,280
03/24/2026
17.35
17.44
16.75
17.23
-2.77%
90,447
03/23/2026
17.53
17.89
17.29
17.72
+3.75%
132,286
03/20/2026
16.97
17.08
16.21
17.08
+1.36%
273,643
03/19/2026
17.27
17.39
16.45
16.85
-3.88%
160,185
03/18/2026
18.73
18.73
17.25
17.53
-4.16%
127,825
03/17/2026
17.81
18.50
17.38
18.29
+3.98%
91,205
03/16/2026
16.39
17.91
16.39
17.59
+7.91%
256,142
03/13/2026
16.71
17.00
16.10
16.30
+0.68%
177,050
03/12/2026
17.01
17.34
16.09
16.19
-6.79%
154,920
03/11/2026
17.70
19.88
16.88
17.37
-1.31%
174,840
03/10/2026
17.94
18.09
17.40
17.60
-1.01%
108,307
03/10/2026
$0.69 Earnings
03/09/2026
17.33
17.94
17.00
17.78
+0.57%
98,337
03/06/2026
17.61
17.87
17.25
17.68
-1.61%
51,585
03/05/2026
18.13
18.25
17.09
17.97
-1.59%
120,978
03/04/2026
18.91
19.32
18.24
18.26
-3.13%
82,503
03/03/2026
18.60
19.39
18.21
18.85
-1.57%
76,415
03/02/2026
18.89
19.27
18.38
19.15
-1.03%
33,237
02/27/2026
19.34
19.60
19.10
19.35
-2.07%
54,276
02/26/2026
19.52
20.01
19.16
19.76
+0.76%
45,204
02/25/2026
19.39
20.38
19.25
19.61
+1.66%
63,018
02/24/2026
18.99
19.48
18.22
19.29
+1.15%
112,870
02/23/2026
20.59
20.59
18.37
19.07
-8.89%
145,583
02/20/2026
21.72
22.04
20.91
20.93
-4.21%
52,096
02/19/2026
22.65
22.65
21.68
21.85
-4.25%
53,004
02/18/2026
22.47
23.26
22.47
22.82
+0.88%
55,625
02/17/2026
21.86
23.23
21.86
22.62
+3.95%
64,879
02/13/2026
21.45
22.25
21.34
21.76
+1.92%
51,571
02/12/2026
21.73
21.73
20.94
21.35
-0.70%
128,379
02/11/2026
22.01
22.05
21.25
21.50
-2.45%
73,470
02/10/2026
21.98
22.31
21.97
22.04
+0.05%
51,751
02/09/2026
21.76
22.13
21.28
22.03
+0.69%
71,290
02/06/2026
21.99
22.10
21.30
21.88
+0.37%
81,980
02/05/2026
22.77
22.96
21.56
21.80
-4.39%
118,458
02/04/2026
23.30
23.60
22.32
22.80
-1.00%
105,224
02/03/2026
23.29
23.39
22.66
23.03
-1.29%
85,857
02/02/2026
23.32
24.15
23.25
23.33
+0.17%
104,805
01/30/2026
23.32
23.50
22.86
23.29
-1.15%
123,261
01/29/2026
23.36
23.62
23.12
23.56
+0.81%
36,546
01/28/2026
23.91
23.91
23.17
23.37
-1.72%
46,532
01/27/2026
23.58
24.04
23.39
23.78
+1.02%
35,073
01/26/2026
23.01
23.64
22.94
23.54
+1.64%
60,702
01/23/2026
23.51
23.51
22.99
23.16
-2.36%
36,589
01/22/2026
23.70
24.48
23.52
23.72
+0.04%
34,184
01/21/2026
23.93
24.11
23.08
23.71
-0.96%
63,181
01/20/2026
24.43
25.50
23.73
23.94
-3.43%
113,165
01/16/2026
24.58
24.84
24.36
24.79
+0.65%
95,853
01/15/2026
24.42
24.94
24.11
24.63
+1.53%
68,758
01/14/2026
24.41
24.49
23.99
24.26
-0.41%
53,432
01/13/2026
24.68
24.79
23.93
24.36
-1.30%
96,682