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 )

0.5400 +0.0099 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 1.620 1.700 1.610 1.630 79,623 -0.03(-1.81%)
Apr 27, 2023 1.600 1.670 1.590 1.660 62,932 +0.03(+1.84%)
Apr 26, 2023 1.640 1.690 1.610 1.630 107,564 -0.05(-2.98%)
Apr 25, 2023 1.630 1.716 1.630 1.680 72,297 +0.02(+1.20%)
Apr 24, 2023 1.700 1.700 1.630 1.660 63,393 -0.02(-1.19%)
Apr 21, 2023 1.650 1.730 1.650 1.680 69,166 +0.00(+0.00%)
Apr 20, 2023 1.670 1.795 1.660 1.680 72,490 -0.01(-0.59%)
Apr 19, 2023 1.710 1.780 1.660 1.690 122,177 -0.07(-3.98%)
Apr 18, 2023 1.770 1.840 1.702 1.760 195,123 -0.14(-7.37%)
Apr 17, 2023 1.790 1.920 1.720 1.900 227,064 +0.07(+3.83%)
Apr 14, 2023 1.830 1.871 1.780 1.830 219,269 -0.01(-0.54%)
Apr 13, 2023 1.990 1.990 1.800 1.840 199,230 -0.17(-8.46%)
Apr 12, 2023 1.800 2.010 1.800 2.010 368,789 +0.20(+11.05%)
Apr 11, 2023 1.950 1.978 1.750 1.810 693,950 -0.17(-8.59%)
Apr 10, 2023 1.900 2.030 1.780 1.980 1,579,672 +0.05(+2.59%)
Apr 06, 2023 1.740 2.250 1.730 1.930 26,746,642 +0.45(+30.41%)
Apr 05, 2023 1.450 1.680 1.390 1.480 1,439,564 +0.19(+14.73%)
Apr 04, 2023 1.230 1.330 1.200 1.290 203,228 +0.05(+4.03%)
Apr 03, 2023 1.230 1.300 1.230 1.240 72,521 +0.00(+0.00%)
Mar 31, 2023 1.220 1.250 1.190 1.240 80,404 +0.02(+1.64%)
Mar 30, 2023 1.220 1.230 1.220 1.220 40,639 +0.02(+1.67%)
Mar 29, 2023 1.260 1.260 1.200 1.200 64,368 -0.03(-2.44%)
Mar 28, 2023 1.250 1.290 1.220 1.230 59,185 -0.02(-1.60%)
Mar 27, 2023 1.270 1.310 1.250 1.250 71,886 -0.03(-2.34%)
Mar 24, 2023 1.330 1.380 1.280 1.280 131,068 -0.07(-5.19%)
Mar 23, 2023 1.420 1.420 1.340 1.350 50,684 -0.01(-0.74%)
Mar 22, 2023 1.450 1.450 1.350 1.360 44,078 -0.09(-6.21%)
Mar 21, 2023 1.400 1.500 1.390 1.450 66,030 +0.10(+7.41%)
Mar 20, 2023 1.340 1.400 1.340 1.350 65,748 +0.01(+0.75%)
Mar 17, 2023 1.350 1.410 1.340 1.340 137,671 -0.03(-2.19%)
Mar 16, 2023 1.350 1.410 1.350 1.370 82,424 +0.01(+0.74%)
Mar 15, 2023 1.400 1.480 1.360 1.360 168,141 -0.08(-5.56%)
Mar 14, 2023 1.380 1.550 1.380 1.440 50,332 -0.01(-0.69%)
Mar 13, 2023 1.420 1.480 1.417 1.450 55,883 -0.01(-0.68%)
Mar 10, 2023 1.540 1.540 1.460 1.460 119,354 -0.07(-4.58%)
Mar 09, 2023 1.590 1.600 1.520 1.530 33,140 -0.05(-3.16%)
Mar 08, 2023 1.540 1.600 1.540 1.580 53,404 +0.07(+4.64%)
Mar 07, 2023 1.530 1.580 1.510 1.510 94,361 -0.04(-2.58%)
Mar 06, 2023 1.480 1.570 1.480 1.550 29,588 +0.04(+2.65%)
Mar 03, 2023 1.490 1.550 1.490 1.510 40,437 +0.01(+0.67%)
Mar 02, 2023 1.480 1.540 1.480 1.500 20,229 +0.02(+1.35%)
Mar 01, 2023 1.460 1.520 1.460 1.480 38,907 +0.02(+1.37%)
Feb 28, 2023 1.440 1.530 1.440 1.460 46,869 +0.00(+0.00%)
Feb 27, 2023 1.480 1.521 1.460 1.460 48,677 -0.02(-1.35%)
Feb 24, 2023 1.490 1.524 1.480 1.480 47,778 -0.02(-1.33%)
Feb 23, 2023 1.510 1.550 1.485 1.500 59,819 -0.02(-1.32%)
Feb 22, 2023 1.490 1.580 1.490 1.520 62,790 +0.02(+1.33%)
Feb 21, 2023 1.520 1.581 1.500 1.500 60,781 -0.05(-3.23%)
Feb 17, 2023 1.590 1.620 1.550 1.550 58,731 -0.05(-3.13%)
Feb 16, 2023 1.600 1.635 1.580 1.600 28,869 -0.02(-1.23%)
Feb 15, 2023 1.610 1.655 1.610 1.620 117,051 +0.00(+0.00%)
Feb 14, 2023 1.590 1.650 1.590 1.620 40,598 -0.01(-0.61%)
Feb 13, 2023 1.630 1.630 1.590 1.630 39,925 +0.02(+1.24%)
Feb 10, 2023 1.650 1.660 1.600 1.610 25,299 +0.00(+0.00%)
Feb 09, 2023 1.640 1.688 1.600 1.610 39,057 -0.03(-1.83%)
Feb 08, 2023 1.630 1.680 1.570 1.640 112,781 -0.03(-1.80%)
Feb 07, 2023 1.600 1.691 1.600 1.670 51,790 +0.03(+1.83%)
Feb 06, 2023 1.700 1.716 1.600 1.640 119,987 -0.08(-4.65%)
Feb 03, 2023 1.780 1.780 1.710 1.720 81,733 -0.06(-3.37%)
Feb 02, 2023 1.750 1.950 1.740 1.780 344,900 +0.03(+1.71%)
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.