Family Office of America Inc. (FOFA)
OTCMKTS
· Delayed Price · Currency is USD
3.460
+0.460 (15.33%)
Mar 6, 2026, 2:56 PM EST
Family Office of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.98 | 3.46 | 2.75 | 2.76 | 2.76 | -6.44% | 23,020 |
| Mar 5, 2026 | 2.79 | 3.19 | 2.75 | 2.95 | 2.95 | 19.92% | 2,449 |
| Mar 4, 2026 | 4.25 | 4.25 | 2.41 | 2.46 | 2.46 | -46.52% | 10,655 |
| Mar 3, 2026 | 4.19 | 4.80 | 4.00 | 4.60 | 4.60 | 15.00% | 9,994 |
| Mar 2, 2026 | 1.96 | 4.01 | 1.96 | 4.00 | 4.00 | 104.08% | 9,014 |
| Feb 27, 2026 | 1.80 | 2.20 | 1.80 | 1.96 | 1.96 | 8.89% | 2,439 |
| Feb 26, 2026 | 0.30 | 1.80 | 0.30 | 1.80 | 1.80 | 586.50% | 24,559 |
| Feb 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.17% | 100 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -13.33% | 100 |
| Feb 11, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.07% | 117 |
| Jan 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.04% | 100 |
| Jan 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.49% | 100 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -17.49% | 100 |
| Jan 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 27.03% | 100 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.29% | 100 |
| Dec 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.02% | 100 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,900 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.04% | 100 |
| Dec 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.61% | 100 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.02% | 2,790 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -51.55% | 100 |
| Nov 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 555 |
| Oct 31, 2025 | 0.26 | 0.54 | 0.26 | 0.54 | 0.54 | 107.20% | 200 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.11% | 100 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -33.65% | 125 |
| Oct 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -27.15% | 100 |
| Oct 1, 2025 | 0.34 | 0.54 | 0.26 | 0.54 | 0.54 | 6.37% | 12,450 |
| Sep 24, 2025 | 0.52 | 0.65 | 0.51 | 0.51 | 0.51 | 36.18% | 13,894 |
| Sep 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 24.01% | 3,000 |
| Sep 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 6.71% | 200 |
| Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28% | 2,923 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.04% | 100 |