Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finance of America Companies Inc Cl A (NY: FOA )

0.5788 +0.0188 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.730 1.790 1.700 1.770 426,204 +0.02(+1.14%)
Jul 28, 2022 1.670 1.760 1.630 1.750 419,277 +0.08(+4.79%)
Jul 27, 2022 1.630 1.690 1.600 1.670 395,321 +0.03(+1.83%)
Jul 26, 2022 1.610 1.680 1.570 1.640 234,367 +0.04(+2.50%)
Jul 25, 2022 1.620 1.630 1.530 1.600 289,855 -0.02(-1.23%)
Jul 22, 2022 1.740 1.740 1.600 1.620 156,453 -0.07(-4.14%)
Jul 21, 2022 1.760 1.760 1.660 1.690 141,636 -0.05(-2.87%)
Jul 20, 2022 1.700 1.740 1.680 1.740 225,066 +0.03(+1.75%)
Jul 19, 2022 1.680 1.780 1.655 1.710 135,201 +0.04(+2.40%)
Jul 18, 2022 1.700 1.743 1.670 1.670 70,135 -0.04(-2.34%)
Jul 15, 2022 1.780 1.790 1.680 1.710 64,584 -0.03(-1.72%)
Jul 14, 2022 1.750 1.770 1.641 1.740 193,459 -0.04(-2.25%)
Jul 13, 2022 1.770 1.800 1.707 1.780 71,664 +0.01(+0.56%)
Jul 12, 2022 1.760 1.790 1.695 1.770 238,646 +0.02(+1.14%)
Jul 11, 2022 1.810 1.860 1.690 1.750 225,225 -0.07(-3.85%)
Jul 08, 2022 1.840 1.870 1.730 1.820 230,740 -0.03(-1.62%)
Jul 07, 2022 1.730 1.900 1.720 1.850 408,574 +0.15(+8.82%)
Jul 06, 2022 1.600 1.740 1.595 1.700 414,647 +0.09(+5.59%)
Jul 05, 2022 1.700 1.735 1.600 1.610 403,625 -0.10(-5.85%)
Jul 01, 2022 1.580 1.720 1.540 1.710 278,762 +0.14(+8.92%)
Jun 30, 2022 1.620 1.640 1.530 1.570 181,451 -0.04(-2.48%)
Jun 29, 2022 1.600 1.640 1.550 1.610 322,918 -0.01(-0.62%)
Jun 28, 2022 1.670 1.760 1.610 1.620 262,876 -0.04(-2.41%)
Jun 27, 2022 1.750 1.820 1.660 1.660 375,737 -0.07(-4.05%)
Jun 24, 2022 1.740 1.905 1.710 1.730 2,056,627 -0.03(-1.70%)
Jun 23, 2022 1.740 1.805 1.710 1.760 291,396 +0.02(+1.15%)
Jun 22, 2022 1.810 1.860 1.740 1.740 376,151 -0.07(-3.87%)
Jun 21, 2022 1.840 1.980 1.810 1.810 485,523 +0.01(+0.56%)
Jun 17, 2022 1.830 1.830 1.740 1.800 417,396 +0.04(+2.27%)
Jun 16, 2022 1.830 1.830 1.760 1.760 400,360 -0.09(-4.86%)
Jun 15, 2022 1.900 1.920 1.800 1.850 296,032 -0.04(-2.12%)
Jun 14, 2022 1.920 1.990 1.850 1.890 273,183 -0.04(-2.07%)
Jun 13, 2022 1.910 1.990 1.870 1.930 439,488 -0.06(-3.02%)
Jun 10, 2022 2.010 2.060 1.980 1.990 262,729 -0.11(-5.24%)
Jun 09, 2022 2.150 2.200 2.080 2.100 564,124 -0.07(-3.23%)
Jun 08, 2022 2.190 2.200 2.080 2.170 474,811 +0.02(+0.93%)
Jun 07, 2022 2.180 2.360 2.085 2.150 696,441 +0.09(+4.37%)
Jun 06, 2022 2.280 2.290 2.015 2.060 953,524 -0.30(-12.71%)
Jun 03, 2022 2.270 2.370 2.265 2.360 430,923 +0.03(+1.29%)
Jun 02, 2022 2.330 2.390 2.270 2.330 267,150 -0.07(-2.92%)
Jun 01, 2022 2.380 2.470 2.370 2.400 157,295 -0.02(-0.83%)
May 31, 2022 2.430 2.480 2.390 2.420 205,522 -0.09(-3.59%)
May 27, 2022 2.590 2.645 2.480 2.510 256,546 -0.04(-1.57%)
May 26, 2022 2.550 2.640 2.500 2.550 414,458 +0.06(+2.41%)
May 25, 2022 2.400 2.510 2.400 2.490 128,373 +0.05(+2.05%)
May 24, 2022 2.440 2.460 2.338 2.440 111,867 +0.00(+0.00%)
May 23, 2022 2.420 2.530 2.387 2.440 147,907 +0.02(+0.83%)
May 20, 2022 2.450 2.490 2.345 2.420 134,311 +0.02(+0.83%)
May 19, 2022 2.450 2.515 2.395 2.400 204,509 -0.03(-1.23%)
May 18, 2022 2.490 2.530 2.340 2.430 243,179 -0.09(-3.57%)
May 17, 2022 2.310 2.540 2.290 2.520 358,274 +0.23(+10.04%)
May 16, 2022 2.390 2.390 2.285 2.290 181,723 -0.08(-3.38%)
May 13, 2022 2.350 2.390 2.300 2.370 473,147 +0.03(+1.28%)
May 12, 2022 2.290 2.390 2.230 2.340 437,910 -0.02(-0.85%)
May 11, 2022 2.320 2.500 2.240 2.360 336,727 +0.07(+3.06%)
May 10, 2022 2.230 2.410 2.130 2.290 510,647 -0.17(-6.91%)
May 09, 2022 2.490 2.510 2.395 2.460 257,139 -0.03(-1.20%)
May 06, 2022 2.470 2.590 2.450 2.490 308,087 -0.05(-1.97%)
May 05, 2022 2.460 2.620 2.400 2.540 321,281 +0.06(+2.42%)
May 04, 2022 2.420 2.510 2.340 2.480 122,463 +0.08(+3.33%)
May 03, 2022 2.290 2.500 2.250 2.400 260,849 +0.13(+5.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.