FOA
FIN AMER COS-A (FOA)
NYSE
$13.55+$0.57 (+4.43%)
Price as of Oct 02, 2026 5:02 PM EDT
  • $119.6M
    Market Cap
  • -41.34%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    -23.97%
    Low Price$12.64
    High Price$17.29
  • 3 Months
    -53.51%
    Low Price$12.64
    High Price$26.88
  • 1 Year
    -41.34%
    Low Price$12.64
    High Price$27.90
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
12.53
13.02
12.15
12.97
+2.61%
93,266
09/30/2026
13.02
13.02
12.61
12.64
-2.92%
80,449
09/29/2026
13.55
13.74
12.98
13.02
-2.69%
81,420
09/28/2026
14.27
14.34
13.36
13.38
-7.66%
97,497
09/25/2026
14.34
14.68
14.28
14.49
+0.69%
53,485
09/24/2026
14.45
14.57
14.27
14.39
-0.62%
63,525
09/23/2026
14.93
15.07
14.44
14.48
-4.17%
77,453
09/22/2026
14.75
15.40
14.72
15.11
+3.49%
60,819
09/21/2026
14.15
14.82
13.73
14.60
+4.21%
106,372
09/18/2026
14.32
14.32
13.83
14.01
-3.04%
149,027
09/17/2026
14.82
14.85
14.40
14.45
-0.55%
41,706
09/16/2026
14.90
14.90
14.52
14.53
-1.56%
65,113
09/15/2026
15.00
15.37
14.75
14.76
-2.32%
83,881
09/14/2026
15.03
15.54
14.80
15.11
-0.98%
70,607
09/11/2026
16.48
16.48
15.17
15.26
-2.49%
50,972
09/10/2026
15.86
16.14
15.55
15.65
-1.94%
88,293
09/09/2026
16.73
16.76
15.96
15.96
-4.77%
59,256
09/08/2026
17.12
17.13
16.75
16.76
-2.33%
64,957
09/04/2026
17.15
17.60
16.94
17.16
-0.52%
46,640
09/03/2026
17.38
17.64
17.21
17.25
-0.23%
52,102
09/02/2026
17.19
17.88
17.08
17.29
+1.35%
58,037
09/01/2026
17.56
17.91
17.06
17.06
-3.89%
75,089
08/31/2026
17.77
17.99
17.53
17.75
-1.55%
60,115
08/28/2026
18.53
18.78
17.86
18.03
-1.74%
85,857
08/27/2026
18.88
19.10
18.17
18.35
-2.86%
72,518
08/26/2026
19.71
19.71
18.81
18.89
-3.97%
53,113
08/25/2026
20.16
20.24
19.40
19.67
-2.43%
29,035
08/24/2026
20.04
20.21
19.77
20.16
+0.55%
52,936
08/21/2026
20.44
20.61
20.00
20.05
-1.13%
75,374
08/20/2026
21.30
21.30
20.27
20.28
-4.25%
76,531
08/19/2026
21.14
21.68
21.14
21.18
+1.58%
26,240
08/18/2026
20.95
21.26
20.85
20.85
-1.14%
53,640
08/17/2026
21.66
22.12
21.04
21.09
-3.08%
47,071
08/14/2026
22.14
22.45
21.63
21.76
-2.47%
19,959
08/13/2026
22.26
22.89
21.88
22.31
+1.41%
39,497
08/12/2026
21.87
22.83
21.70
22.00
+2.09%
33,746
08/11/2026
22.13
22.74
21.54
21.55
-1.24%
26,486
08/10/2026
22.05
22.05
21.50
21.82
-1.36%
53,539
08/07/2026
22.27
23.21
21.87
22.12
+0.32%
49,765
08/06/2026
22.43
22.68
22.00
22.05
-0.99%
97,062
08/05/2026
23.18
23.73
21.81
22.27
-6.27%
68,480
08/04/2026
23.38
24.04
23.37
23.76
+1.71%
45,075
08/04/2026
$0.84 Earnings
08/03/2026
22.94
24.03
22.94
23.36
+2.68%
36,762
07/31/2026
23.57
23.57
22.45
22.75
-1.86%
42,125
07/30/2026
24.55
24.70
22.99
23.18
-6.53%
65,419
07/29/2026
24.59
24.80
23.98
24.80
+1.85%
29,488
07/28/2026
23.86
24.86
22.75
24.35
+3.27%
59,203
07/27/2026
23.40
23.71
22.57
23.58
+3.19%
42,690
07/24/2026
22.11
23.46
22.11
22.85
+1.87%
53,788
07/23/2026
23.33
23.33
21.96
22.43
-5.24%
100,665
07/22/2026
23.41
23.97
23.24
23.67
+1.94%
42,500
07/21/2026
23.30
23.41
22.83
23.22
+0.22%
31,090
07/20/2026
24.63
24.63
22.98
23.17
-4.45%
32,595
07/17/2026
23.97
25.14
23.97
24.25
-1.22%
33,458
07/16/2026
25.58
25.84
24.40
24.55
-4.29%
33,159
07/15/2026
26.60
26.64
24.91
25.65
-2.62%
178,835
07/14/2026
25.62
27.08
25.47
26.34
+3.78%
139,276
07/13/2026
25.50
26.14
25.31
25.38
-1.36%
52,876
07/10/2026
25.58
26.24
25.18
25.73
+1.06%
33,523
07/09/2026
25.61
26.10
25.19
25.46
-0.90%
37,133
07/08/2026
26.55
27.17
25.58
25.69
-3.60%
87,521
07/07/2026
26.80
27.90
26.55
26.65
-0.86%
44,052
07/06/2026
27.25
27.56
26.68
26.88
-2.15%
36,718
07/02/2026
27.98
28.36
26.90
27.47
-1.54%
63,561
07/01/2026
27.56
29.79
27.20
27.90
+1.38%
91,852
06/30/2026
27.08
27.89
26.53
27.52
+0.44%
94,867
06/29/2026
24.08
27.99
23.81
27.40
+13.18%
166,977
06/26/2026
21.70
24.86
21.70
24.21
+11.77%
132,171
06/25/2026
21.73
23.68
20.80
21.66
+0.88%
85,864
06/24/2026
21.10
22.31
20.65
21.47
+2.92%
62,452
06/23/2026
19.86
20.97
19.86
20.86
+3.68%
54,350
06/22/2026
19.98
21.10
19.98
20.12
+0.30%
58,971
06/18/2026
20.00
20.42
19.90
20.06
+1.31%
62,938
06/17/2026
19.63
20.19
19.62
19.80
+0.61%
27,728
06/16/2026
20.00
20.42
19.68
19.68
-1.35%
59,118
06/15/2026
20.54
20.85
19.90
19.95
-1.43%
60,800
06/12/2026
20.25
20.67
19.86
20.24
+0.15%
36,037
06/11/2026
19.48
20.23
19.26
20.21
+4.39%
30,876
06/10/2026
19.48
19.98
19.25
19.36
-0.92%
31,249
06/09/2026
19.67
19.92
19.33
19.54
+0.83%
25,514
06/08/2026
19.80
19.85
19.16
19.38
-1.62%
27,107
06/05/2026
20.05
20.25
18.97
19.70
-2.38%
39,055
06/04/2026
19.20
20.21
19.07
20.18
+5.71%
23,789
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