FOA
FIN AMER COS-A (FOA)
NYSE
$22.76+$0.01 (+0.04%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $203.3M
    Market Cap
  • 9.17%
    1-Year Change
  • Credit Services
    Industry
  • 1 Month
    -17.33%
    Low Price$22.43
    High Price$26.88
  • 3 Months
    +15.19%
    Low Price$18.37
    High Price$27.90
  • 1 Year
    +9.17%
    Low Price$16.05
    High Price$29.22
Date
Open
High
Low
Close
Change (%)
Volume
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
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