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 )

0.5601 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 22, 2024 0.6144 0.6276 0.5402 0.5601 128,339 -0.06(-9.69%)
Apr 19, 2024 0.6117 0.6577 0.5802 0.6202 94,701 +0.01(+1.39%)
Apr 18, 2024 0.6510 0.6600 0.6117 0.6117 82,708 -0.04(-5.96%)
Apr 17, 2024 0.6500 0.6599 0.6243 0.6505 84,386 +0.02(+2.81%)
Apr 16, 2024 0.6509 0.6600 0.6210 0.6327 51,824 +0.00(+0.11%)
Apr 15, 2024 0.6367 0.6796 0.6300 0.6320 135,191 +0.00(+0.33%)
Apr 12, 2024 0.6765 0.6850 0.6289 0.6299 83,666 -0.04(-5.83%)
Apr 11, 2024 0.7389 0.7389 0.6610 0.6689 95,634 -0.04(-5.48%)
Apr 10, 2024 0.7000 0.7387 0.7000 0.7077 90,723 -0.02(-3.05%)
Apr 09, 2024 0.7400 0.7512 0.7200 0.7300 46,741 +0.01(+1.40%)
Apr 08, 2024 0.7163 0.7800 0.7163 0.7199 48,055 -0.00(-0.01%)
Apr 05, 2024 0.7300 0.7620 0.7011 0.7200 37,126 -0.01(-1.37%)
Apr 04, 2024 0.7200 0.7690 0.7103 0.7300 75,746 -0.01(-0.75%)
Apr 03, 2024 0.7064 0.7419 0.7064 0.7355 104,918 +0.02(+2.32%)
Apr 02, 2024 0.7081 0.7592 0.6900 0.7188 149,443 +0.01(+1.00%)
Apr 01, 2024 0.7500 0.7650 0.6912 0.7117 176,320 -0.02(-3.18%)
Mar 28, 2024 0.7098 0.7352 0.6905 0.7351 77,455 +0.04(+5.47%)
Mar 27, 2024 0.6761 0.7199 0.6751 0.6970 64,797 +0.02(+2.56%)
Mar 26, 2024 0.6802 0.7098 0.6796 0.6796 58,375 -0.00(-0.31%)
Mar 25, 2024 0.7198 0.7198 0.6803 0.6817 70,329 -0.01(-1.25%)
Mar 22, 2024 0.7598 0.7598 0.6764 0.6903 127,915 -0.07(-9.17%)
Mar 21, 2024 0.7143 0.7798 0.7141 0.7600 94,378 +0.05(+6.40%)
Mar 20, 2024 0.7603 0.7899 0.7131 0.7143 85,219 -0.07(-9.08%)
Mar 19, 2024 0.8000 0.8150 0.7601 0.7856 52,817 -0.01(-1.59%)
Mar 18, 2024 0.8050 0.8050 0.7226 0.7983 168,188 -0.03(-3.81%)
Mar 15, 2024 0.6604 0.8299 0.6601 0.8299 263,856 +0.13(+18.57%)
Mar 14, 2024 0.7450 0.7937 0.6710 0.6999 122,933 -0.05(-6.56%)
Mar 13, 2024 0.7660 0.7975 0.7210 0.7490 173,237 -0.02(-2.71%)
Mar 12, 2024 0.8100 0.8663 0.7506 0.7699 88,069 -0.04(-4.97%)
Mar 11, 2024 0.8302 0.8650 0.8101 0.8102 42,225 -0.02(-2.62%)
Mar 08, 2024 0.8798 0.9700 0.8316 0.8320 175,579 -0.02(-2.76%)
Mar 07, 2024 0.8798 0.8823 0.8335 0.8556 42,799 -0.01(-1.61%)
Mar 06, 2024 0.8202 0.8798 0.8202 0.8696 123,155 +0.04(+4.94%)
Mar 05, 2024 0.8700 0.9000 0.8201 0.8287 92,565 -0.04(-4.37%)
Mar 04, 2024 0.8501 0.9100 0.8501 0.8666 45,116 -0.01(-1.12%)
Mar 01, 2024 0.8900 0.8999 0.8500 0.8764 77,142 +0.01(+1.39%)
Feb 29, 2024 0.8898 0.9000 0.8611 0.8644 48,225 +0.01(+0.89%)
Feb 28, 2024 0.8556 0.8950 0.8501 0.8568 38,280 +0.00(+0.45%)
Feb 27, 2024 0.8810 0.9150 0.8500 0.8530 59,651 -0.03(-3.08%)
Feb 26, 2024 0.8600 0.9415 0.8600 0.8801 33,593 +0.03(+3.10%)
Feb 23, 2024 0.9100 0.9500 0.8536 0.8536 74,517 +0.00(+0.42%)
Feb 22, 2024 0.8701 0.8949 0.8500 0.8500 82,189 -0.02(-2.31%)
Feb 21, 2024 0.9000 0.9500 0.8688 0.8701 62,948 -0.01(-1.14%)
Feb 20, 2024 0.9500 0.9600 0.8741 0.8801 123,137 -0.10(-10.19%)
Feb 16, 2024 1.040 1.100 0.9800 0.9800 185,736 -0.04(-3.92%)
Feb 15, 2024 0.9400 1.030 0.8840 1.020 99,083 +0.14(+15.38%)
Feb 14, 2024 0.7901 0.9590 0.7901 0.8840 88,205 +0.09(+11.88%)
Feb 13, 2024 0.8000 0.8775 0.7901 0.7901 81,316 -0.04(-4.82%)
Feb 12, 2024 0.8600 0.8900 0.8301 0.8301 54,316 +0.00(+0.01%)
Feb 09, 2024 0.8000 0.9000 0.8000 0.8300 43,305 +0.01(+0.63%)
Feb 08, 2024 0.7800 0.8327 0.7720 0.8248 57,655 +0.07(+8.96%)
Feb 07, 2024 0.7549 0.8299 0.7510 0.7570 153,633 +0.02(+2.28%)
Feb 06, 2024 0.7561 0.7995 0.7401 0.7401 60,800 -0.01(-1.32%)
Feb 05, 2024 0.8000 0.8300 0.7500 0.7500 55,700 -0.05(-6.26%)
Feb 02, 2024 0.8471 0.8798 0.8001 0.8001 68,619 -0.05(-6.04%)
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.