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 )

0.7422 +0.0101 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 1.250 1.300 1.250 1.270 86,859 -0.01(-0.78%)
Dec 29, 2022 1.290 1.300 1.270 1.280 99,882 +0.03(+2.40%)
Dec 28, 2022 1.260 1.300 1.250 1.250 66,412 -0.02(-1.57%)
Dec 27, 2022 1.280 1.280 1.250 1.270 124,120 -0.02(-1.55%)
Dec 23, 2022 1.320 1.320 1.260 1.290 90,094 -0.01(-0.77%)
Dec 22, 2022 1.300 1.330 1.280 1.300 132,287 -0.01(-0.76%)
Dec 21, 2022 1.300 1.330 1.300 1.310 88,693 +0.01(+0.77%)
Dec 20, 2022 1.310 1.340 1.300 1.300 52,085 -0.02(-1.52%)
Dec 19, 2022 1.330 1.350 1.320 1.320 59,008 -0.02(-1.49%)
Dec 16, 2022 1.320 1.380 1.310 1.340 302,073 +0.00(+0.00%)
Dec 15, 2022 1.320 1.360 1.300 1.340 141,160 +0.01(+0.75%)
Dec 14, 2022 1.340 1.370 1.330 1.330 103,553 -0.01(-0.75%)
Dec 13, 2022 1.420 1.480 1.340 1.340 304,190 -0.05(-3.60%)
Dec 12, 2022 1.390 1.470 1.390 1.390 116,282 -0.02(-1.42%)
Dec 09, 2022 1.420 1.490 1.410 1.410 108,012 -0.01(-0.70%)
Dec 08, 2022 1.450 1.485 1.380 1.420 213,021 -0.05(-3.40%)
Dec 07, 2022 1.220 1.490 1.200 1.470 1,031,753 +0.27(+22.50%)
Dec 06, 2022 1.300 1.340 1.200 1.200 152,868 -0.10(-7.69%)
Dec 05, 2022 1.360 1.390 1.280 1.300 191,222 -0.09(-6.47%)
Dec 02, 2022 1.300 1.410 1.300 1.390 83,822 +0.02(+1.46%)
Dec 01, 2022 1.350 1.400 1.350 1.370 83,588 +0.00(+0.00%)
Nov 30, 2022 1.280 1.390 1.260 1.370 84,749 +0.07(+5.38%)
Nov 29, 2022 1.300 1.390 1.300 1.300 209,115 -0.10(-7.14%)
Nov 28, 2022 1.380 1.445 1.380 1.400 101,732 -0.01(-0.71%)
Nov 25, 2022 1.380 1.410 1.310 1.410 262,238 +0.01(+0.71%)
Nov 23, 2022 1.470 1.500 1.390 1.400 503,718 -0.10(-6.67%)
Nov 22, 2022 1.550 1.590 1.470 1.500 117,435 -0.06(-3.85%)
Nov 21, 2022 1.550 1.590 1.531 1.560 123,610 -0.01(-0.64%)
Nov 18, 2022 1.550 1.580 1.530 1.570 72,748 +0.07(+4.67%)
Nov 17, 2022 1.430 1.510 1.400 1.500 69,080 +0.03(+2.04%)
Nov 16, 2022 1.400 1.490 1.390 1.470 66,130 +0.03(+2.08%)
Nov 15, 2022 1.390 1.455 1.390 1.440 78,434 +0.05(+3.60%)
Nov 14, 2022 1.420 1.440 1.370 1.390 157,464 -0.02(-1.42%)
Nov 11, 2022 1.380 1.560 1.270 1.410 496,009 -0.05(-3.42%)
Nov 10, 2022 1.450 1.500 1.400 1.460 118,343 +0.09(+6.57%)
Nov 09, 2022 1.610 1.650 1.350 1.370 358,710 -0.14(-9.27%)
Nov 08, 2022 1.460 1.535 1.430 1.510 86,094 +0.03(+2.03%)
Nov 07, 2022 1.450 1.510 1.440 1.480 120,064 -0.01(-0.67%)
Nov 04, 2022 1.460 1.510 1.441 1.490 117,162 +0.03(+2.05%)
Nov 03, 2022 1.470 1.510 1.460 1.460 56,154 -0.02(-1.35%)
Nov 02, 2022 1.550 1.650 1.480 1.480 71,429 -0.11(-6.92%)
Nov 01, 2022 1.590 1.650 1.550 1.590 76,876 -0.02(-1.24%)
Oct 31, 2022 1.530 1.670 1.520 1.610 78,236 +0.06(+3.87%)
Oct 28, 2022 1.480 1.590 1.480 1.550 68,893 +0.06(+4.03%)
Oct 27, 2022 1.520 1.560 1.480 1.490 64,878 -0.04(-2.61%)
Oct 26, 2022 1.570 1.600 1.520 1.530 126,971 +0.00(+0.00%)
Oct 25, 2022 1.470 1.620 1.470 1.530 185,615 +0.03(+2.00%)
Oct 24, 2022 1.650 1.690 1.500 1.500 246,958 -0.18(-10.71%)
Oct 21, 2022 1.750 1.750 1.680 1.680 104,677 -0.02(-1.18%)
Oct 20, 2022 1.680 1.760 1.660 1.700 206,744 +0.01(+0.59%)
Oct 19, 2022 1.710 1.750 1.680 1.690 135,321 -0.05(-2.87%)
Oct 18, 2022 1.680 1.760 1.630 1.740 121,988 +0.06(+3.57%)
Oct 17, 2022 1.590 1.710 1.590 1.680 110,103 +0.09(+5.66%)
Oct 14, 2022 1.570 1.710 1.570 1.590 128,003 -0.03(-1.85%)
Oct 13, 2022 1.540 1.720 1.540 1.620 182,098 +0.02(+1.25%)
Oct 12, 2022 1.480 1.610 1.480 1.600 91,533 +0.08(+5.26%)
Oct 11, 2022 1.530 1.600 1.500 1.520 51,778 -0.04(-2.56%)
Oct 10, 2022 1.590 1.590 1.490 1.560 106,760 -0.03(-1.89%)
Oct 07, 2022 1.670 1.700 1.560 1.590 150,544 -0.12(-7.02%)
Oct 06, 2022 1.600 1.750 1.600 1.710 123,099 +0.10(+6.21%)
Oct 05, 2022 1.650 1.710 1.600 1.610 115,574 -0.11(-6.40%)
Oct 04, 2022 1.660 1.740 1.660 1.720 189,634 +0.07(+4.24%)
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.