Other US listings · FOFA · stock
Family Office Of America, INC. (FOFA) stock price history
Every Other US listings trading session of Family Office Of America, INC. from May 1, 2007 to Jul 17, 2026: 4,834 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FOFA adjusted close, 2007 to 2026
- $716,000
- All time high, 2007
- $4.80
- 52 week high, $0.2600 low
- 4,834
- Daily sessions since 2007
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FOFA key facts
- Family Office Of America, INC. (FOFA) closed at $0.9000 on Jul 17, 2026 on Other US listings.
- FOFA's all time high close is $716,000, set on May 7, 2007; its all time low close is $0.0300 on Sep 13, 2021.
- FOFA's 52 week range is $0.2600 to $4.80.
- FOFA returned +40.6% over the year to Jul 17, 2026 and -46.1% over five years.
- Over ten years FOFA returned -98%, -31.6% a year compounded.
- FOFA's deepest drawdown was -100.0% from May 7, 2007 to Sep 13, 2021.
- DataCedar holds 4,834 daily sessions of FOFA history from May 1, 2007, adjusted for splits and dividends, served by the API under a key.
FOFA price chart, 2007 to 2026
FOFA returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.0% |
| 3 months | -10.0% |
| 6 months | +157.1% |
| Year to date | +221.4% |
| 1 year | +40.6% |
| 3 years | +25.0% |
| 5 years | -46.1% |
| 10 years | -97.8% |
| Since May 1, 2007 | -100.0% |
| Compound annual growth, 19.2 years | -50.3% |
FOFA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $716,000 on May 7, 2007
- All time low close
- $0.0300 on Sep 13, 2021
- 52 week high
- $4.80 on Mar 3, 2026
- 52 week low
- $0.2600 on Oct 1, 2025
- Deepest drawdown
- -100.0% from May 7, 2007 to Sep 13, 2021, not yet recovered
- Best single session
- +1,850% on Feb 22, 2012
- Worst single session
- -99.2% on Mar 7, 2018
- Volatility, 1 year annualised
- 302.7%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2019, +400%
- Worst calendar year
- 2018, -99%
FOFA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 1, 2007; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3500 | $4.80 | $0.2600 | $0.9000 | +221.4% | 108.6K | 135 |
| 2025 | $0.2700 | $0.6800 | $0.2600 | $0.2800 | +3.7% | 59.4K | 250 |
| 2024 | $0.3000 | $0.9400 | $0.2600 | $0.2700 | -10.0% | 13.1K | 252 |
| 2023 | $0.8000 | $1.01 | $0.1400 | $0.3000 | -63.4% | 24.6K | 250 |
| 2022 | $1.20 | $3.27 | $0.8000 | $0.8200 | -31.7% | 13.6K | 251 |
| 2021 | $0.3300 | $4.90 | $0.0300 | $1.20 | +263.6% | 64.3K | 252 |
| 2020 | $1.05 | $1.25 | $0.1500 | $0.3300 | -68.6% | 50.2K | 253 |
| 2019 | $0.2100 | $4.00 | $0.2100 | $1.05 | +400.0% | 62.8K | 252 |
| 2018 | $20.00 | $20.00 | $0.1500 | $0.2100 | -99.0% | 20.6K | 251 |
| 2017 | $40.00 | $50.00 | $20.00 | $20.00 | -50.0% | 229 | 251 |
| 2016 | $30.00 | $50.00 | $30.00 | $40.00 | +33.3% | 56 | 252 |
| 2015 | $20.00 | $200.00 | $20.00 | $30.00 | +50.0% | 300 | 252 |
| 2014 | $30.00 | $60.00 | $20.00 | $20.00 | -33.3% | 106 | 252 |
| 2013 | $130.00 | $130.00 | $10.00 | $30.00 | -76.9% | 1.2K | 252 |
| 2012 | $220.00 | $1,750 | $40.00 | $130.00 | -40.9% | 191 | 250 |
| 2011 | $10,000 | $16,000 | $200.00 | $220.00 | -97.8% | 179 | 252 |
| 2010 | $4,000 | $68,000 | $4,000 | $10,000 | +150.0% | 45 | 252 |
| 2009 | $8,000 | $20,000 | $4,000 | $4,000 | -33.3% | 11 | 252 |
| 2008 | $120,000 | $250,000 | $6,000 | $6,000 | -95.0% | 7 | 253 |
| 2007 | $622,000 | $730,000 | $112,000 | $120,000 | n/a | 86 | 170 |
FOFA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.9000 | -15.9% |
| June 2026 | $1.07 | -10.8% |
| May 2026 | $1.20 | -29.4% |
| April 2026 | $1.70 | +4.9% |
| March 2026 | $1.62 | -17.3% |
| February 2026 | $1.96 | +575.9% |
| January 2026 | $0.2900 | +3.6% |
| December 2025 | $0.2800 | +7.7% |
| November 2025 | $0.2600 | -51.9% |
| October 2025 | $0.5400 | +5.9% |
| September 2025 | $0.5100 | +45.7% |
| August 2025 | $0.3500 | -16.7% |
About the FOFA data
Daily bars. 4,834 sessions from May 1, 2007 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 1, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FOFA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
- FNMAT Federal National Mortgage Association Fannie Mae
- FNMFM Federal National Mortgage Association Fannie Mae
- FNMFN Federal National Mortgage Association Fannie Mae
- FNMFO Federal National Mortgage Association Fannie Mae
- FORFF Fortis Inc.
- FOTB First Ottawa Bancshares, INC.
- FOUR-PA Shift4 Payments, Inc.
- FOXO Foxo Technologies INC.
Browse Other US listings
Common questions
FOFA share price history
