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 )

0.5737 -0.0163 (-2.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2022 3.120 3.170 3.040 3.040 183,732 -0.06(-1.94%)
Mar 30, 2022 3.090 3.230 3.070 3.100 191,222 -0.02(-0.64%)
Mar 29, 2022 3.110 3.270 3.050 3.120 239,425 +0.06(+1.96%)
Mar 28, 2022 3.080 3.130 3.000 3.060 215,393 +0.01(+0.33%)
Mar 25, 2022 3.130 3.200 3.040 3.050 158,792 -0.10(-3.17%)
Mar 24, 2022 3.120 3.180 3.040 3.150 247,589 +0.01(+0.32%)
Mar 23, 2022 3.170 3.210 3.040 3.140 354,668 -0.10(-3.09%)
Mar 22, 2022 3.170 3.320 3.140 3.240 265,686 +0.11(+3.51%)
Mar 21, 2022 3.330 3.360 3.115 3.130 322,327 -0.19(-5.72%)
Mar 18, 2022 3.250 3.470 3.210 3.320 333,873 +0.03(+0.91%)
Mar 17, 2022 3.190 3.340 3.160 3.290 177,863 +0.06(+1.86%)
Mar 16, 2022 3.080 3.410 3.080 3.230 570,129 +0.16(+5.21%)
Mar 15, 2022 3.020 3.100 2.970 3.070 322,848 +0.08(+2.68%)
Mar 14, 2022 2.900 3.010 2.860 2.990 247,171 +0.09(+3.10%)
Mar 11, 2022 3.150 3.150 2.900 2.900 314,208 -0.25(-7.94%)
Mar 10, 2022 3.060 3.200 3.000 3.150 230,607 +0.02(+0.64%)
Mar 09, 2022 3.040 3.220 3.000 3.130 252,786 +0.17(+5.74%)
Mar 08, 2022 3.010 3.150 2.900 2.960 393,515 -0.05(-1.66%)
Mar 07, 2022 3.250 3.270 2.970 3.010 466,932 -0.23(-7.10%)
Mar 04, 2022 3.510 3.560 3.200 3.240 558,775 -0.33(-9.24%)
Mar 03, 2022 3.380 3.610 3.320 3.570 526,249 +0.32(+9.85%)
Mar 02, 2022 3.160 3.370 3.160 3.250 488,221 +0.06(+1.88%)
Mar 01, 2022 3.250 3.300 3.040 3.190 289,818 -0.05(-1.54%)
Feb 28, 2022 3.270 3.340 3.200 3.240 155,727 -0.07(-2.11%)
Feb 25, 2022 3.300 3.340 3.260 3.310 175,502 +0.05(+1.53%)
Feb 24, 2022 3.200 3.330 3.030 3.260 394,966 -0.02(-0.61%)
Feb 23, 2022 3.410 3.410 3.250 3.280 206,268 -0.08(-2.38%)
Feb 22, 2022 3.660 3.690 3.280 3.360 274,681 -0.29(-7.95%)
Feb 18, 2022 3.650 0 +0.11(+3.11%)
Feb 17, 2022 3.520 3.630 3.450 3.540 217,620 -0.05(-1.39%)
Feb 16, 2022 3.410 3.640 3.410 3.590 310,603 +0.15(+4.36%)
Feb 15, 2022 3.370 3.500 3.340 3.440 404,230 +0.11(+3.30%)
Feb 14, 2022 3.300 3.389 3.260 3.330 121,196 +0.01(+0.30%)
Feb 11, 2022 3.250 3.440 3.210 3.320 260,106 +0.07(+2.15%)
Feb 10, 2022 3.200 3.450 3.158 3.250 523,856 +0.01(+0.31%)
Feb 09, 2022 3.280 3.280 3.050 3.240 1,065,340 -0.01(-0.31%)
Feb 08, 2022 3.260 3.400 3.200 3.250 229,134 -0.01(-0.31%)
Feb 07, 2022 3.310 3.350 3.190 3.260 299,207 +0.01(+0.31%)
Feb 04, 2022 3.350 3.430 3.250 3.250 234,043 -0.14(-4.13%)
Feb 03, 2022 3.620 3.280 3.390 1,039,377 -0.25(-6.87%)
Feb 02, 2022 3.850 3.910 3.630 3.640 159,356 -0.24(-6.19%)
Feb 01, 2022 3.740 3.930 3.690 3.880 270,222 +0.15(+4.02%)
Jan 31, 2022 3.680 3.730 239,984 -0.02(-0.53%)
Jan 28, 2022 3.650 3.770 3.490 3.750 558,222 +0.11(+3.02%)
Jan 27, 2022 3.890 4.040 3.630 3.640 243,956 -0.22(-5.70%)
Jan 26, 2022 3.920 4.020 3.830 3.860 243,916 -0.01(-0.26%)
Jan 25, 2022 3.710 4.000 3.620 3.870 320,388 +0.09(+2.38%)
Jan 24, 2022 3.850 3.890 3.530 3.780 437,862 -0.03(-0.79%)
Jan 21, 2022 3.850 3.940 3.740 3.810 294,434 -0.07(-1.80%)
Jan 20, 2022 3.990 4.110 3.870 3.880 489,229 -0.10(-2.51%)
Jan 19, 2022 4.230 4.230 3.910 3.980 410,896 -0.18(-4.33%)
Jan 18, 2022 4.150 4.210 4.086 4.160 215,500 -0.02(-0.48%)
Jan 14, 2022 4.180 0 +0.02(+0.48%)
Jan 13, 2022 4.145 4.310 4.145 4.160 138,773 -0.03(-0.72%)
Jan 12, 2022 4.160 4.280 4.070 4.190 201,234 +0.04(+0.96%)
Jan 11, 2022 4.130 4.220 4.110 4.150 306,092 +0.01(+0.24%)
Jan 10, 2022 4.070 4.175 3.970 4.140 529,215 +0.07(+1.72%)
Jan 07, 2022 3.890 4.149 3.890 4.070 658,578 +0.21(+5.44%)
Jan 06, 2022 3.920 4.020 3.820 3.860 273,539 -0.06(-1.53%)
Jan 05, 2022 4.050 4.135 3.905 3.920 351,100 -0.09(-2.24%)
Jan 04, 2022 4.010 4.120 3.990 4.010 367,637 -0.01(-0.25%)
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.