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 (%)
Nov 30, 2023 1.000 1.000 0.9046 0.9173 99,456 -0.08(-8.17%)
Nov 29, 2023 0.9352 0.9989 0.9352 0.9989 46,476 +0.07(+7.54%)
Nov 28, 2023 0.9577 0.9986 0.9002 0.9289 40,225 -0.02(-2.53%)
Nov 27, 2023 0.9500 1.020 0.9128 0.9530 46,159 +0.00(+0.31%)
Nov 24, 2023 0.9700 1.020 0.9500 0.9501 26,212 +0.01(+0.57%)
Nov 22, 2023 0.9648 0.9793 0.9143 0.9447 36,672 +0.03(+3.32%)
Nov 21, 2023 0.9100 1.040 0.9000 0.9143 50,203 -0.05(-4.76%)
Nov 20, 2023 0.9730 1.020 0.9508 0.9600 45,198 -0.01(-1.03%)
Nov 17, 2023 0.9600 1.060 0.9379 0.9700 146,236 +0.02(+2.31%)
Nov 16, 2023 0.9145 0.9800 0.9072 0.9481 77,911 +0.04(+4.19%)
Nov 15, 2023 0.8500 0.9600 0.8251 0.9100 147,572 +0.04(+4.60%)
Nov 14, 2023 0.8500 0.8700 0.7901 0.8700 98,469 +0.09(+11.54%)
Nov 13, 2023 0.7697 0.8100 0.7697 0.7800 29,567 -0.01(-1.44%)
Nov 10, 2023 0.8000 0.8286 0.7738 0.7914 62,031 +0.01(+1.46%)
Nov 09, 2023 0.7513 0.8235 0.7350 0.7800 162,577 +0.06(+7.65%)
Nov 08, 2023 0.9510 1.000 0.6810 0.7246 200,885 -0.29(-28.26%)
Nov 07, 2023 1.010 1.020 0.9625 1.010 146,657 +0.02(+2.42%)
Nov 06, 2023 1.020 1.080 0.9861 0.9861 154,139 -0.07(-6.97%)
Nov 03, 2023 1.050 1.080 1.020 1.060 117,048 +0.02(+1.92%)
Nov 02, 2023 1.010 1.050 1.000 1.040 175,615 +0.03(+2.97%)
Nov 01, 2023 1.070 1.070 1.000 1.010 78,484 -0.03(-2.88%)
Oct 31, 2023 1.190 1.240 1.010 1.040 103,607 -0.23(-18.11%)
Oct 30, 2023 1.070 1.290 1.011 1.270 288,174 +0.24(+23.30%)
Oct 27, 2023 1.060 1.070 1.020 1.030 33,107 -0.02(-1.90%)
Oct 26, 2023 1.050 1.050 1.000 1.050 32,501 +0.02(+1.94%)
Oct 25, 2023 1.030 1.045 1.030 1.030 29,232 -0.02(-1.90%)
Oct 24, 2023 1.000 1.080 1.000 1.050 47,945 +0.05(+5.00%)
Oct 23, 2023 1.050 1.090 1.000 1.000 162,794 -0.02(-1.96%)
Oct 20, 2023 1.050 1.070 1.001 1.020 110,185 -0.02(-1.92%)
Oct 19, 2023 1.040 1.080 1.035 1.040 48,787 -0.04(-3.70%)
Oct 18, 2023 1.160 1.200 1.060 1.080 45,611 -0.10(-8.47%)
Oct 17, 2023 1.080 1.240 1.050 1.180 176,351 +0.09(+8.26%)
Oct 16, 2023 1.080 1.100 1.050 1.090 52,074 +0.03(+2.83%)
Oct 13, 2023 1.110 1.110 1.050 1.060 46,992 -0.02(-1.85%)
Oct 12, 2023 1.130 1.190 1.010 1.080 92,564 -0.07(-6.09%)
Oct 11, 2023 1.140 1.200 1.100 1.150 113,436 -0.02(-1.71%)
Oct 10, 2023 1.120 1.200 1.110 1.170 89,605 +0.01(+0.86%)
Oct 09, 2023 1.200 1.220 1.160 1.160 61,109 -0.05(-4.13%)
Oct 06, 2023 1.210 1.240 1.210 1.210 60,467 -0.03(-2.42%)
Oct 05, 2023 1.250 1.270 1.210 1.240 89,034 +0.01(+0.81%)
Oct 04, 2023 1.220 1.250 1.210 1.230 47,811 +0.03(+2.50%)
Oct 03, 2023 1.210 1.250 1.200 1.200 51,231 -0.04(-3.23%)
Oct 02, 2023 1.260 1.310 1.220 1.240 81,104 -0.04(-3.13%)
Sep 29, 2023 1.330 1.375 1.255 1.280 42,878 -0.06(-4.48%)
Sep 28, 2023 1.300 1.420 1.292 1.340 74,381 +0.00(+0.00%)
Sep 27, 2023 1.270 1.470 1.270 1.340 130,199 +0.12(+9.84%)
Sep 26, 2023 1.210 1.290 1.210 1.220 37,292 +0.00(+0.00%)
Sep 25, 2023 1.220 1.230 1.215 1.220 48,311 +0.00(+0.00%)
Sep 22, 2023 1.300 1.350 1.210 1.220 57,752 -0.08(-6.15%)
Sep 21, 2023 1.320 1.350 1.290 1.300 38,844 -0.03(-2.26%)
Sep 20, 2023 1.330 1.410 1.300 1.330 30,577 +0.00(+0.00%)
Sep 19, 2023 1.340 1.380 1.310 1.330 17,150 -0.02(-1.48%)
Sep 18, 2023 1.500 1.510 1.350 1.350 74,751 -0.16(-10.60%)
Sep 15, 2023 1.330 1.600 1.330 1.510 798,227 +0.19(+14.39%)
Sep 14, 2023 1.270 1.330 1.270 1.320 41,814 +0.04(+3.13%)
Sep 13, 2023 1.310 1.330 1.280 1.280 50,077 -0.02(-1.54%)
Sep 12, 2023 1.230 1.337 1.230 1.300 71,229 -0.01(-0.76%)
Sep 11, 2023 1.270 1.330 1.240 1.310 70,242 +0.04(+3.15%)
Sep 08, 2023 1.300 1.320 1.240 1.270 33,622 -0.01(-0.78%)
Sep 07, 2023 1.360 1.380 1.190 1.280 406,442 -0.06(-4.48%)
Sep 06, 2023 1.380 1.418 1.310 1.340 119,211 -0.04(-2.90%)
Sep 05, 2023 1.450 1.450 1.380 1.380 83,773 -0.05(-3.50%)
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.