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 )

0.7200 +0.0030 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2023 1.760 1.800 1.760 1.760 107,123 -0.07(-3.83%)
Jan 30, 2023 1.870 1.950 1.820 1.830 82,950 -0.07(-3.68%)
Jan 27, 2023 1.770 1.920 1.770 1.900 84,596 +0.10(+5.56%)
Jan 26, 2023 1.830 1.830 1.780 1.800 71,740 -0.01(-0.55%)
Jan 25, 2023 1.770 1.818 1.730 1.810 48,395 +0.05(+2.84%)
Jan 24, 2023 1.780 1.820 1.740 1.760 71,534 -0.01(-0.56%)
Jan 23, 2023 1.710 1.830 1.710 1.770 88,283 +0.03(+1.72%)
Jan 20, 2023 1.700 1.750 1.680 1.740 61,162 +0.05(+2.96%)
Jan 19, 2023 1.620 1.700 1.600 1.690 67,016 +0.03(+1.81%)
Jan 18, 2023 1.640 1.690 1.640 1.660 52,120 +0.00(+0.00%)
Jan 17, 2023 1.570 1.680 1.561 1.660 106,251 +0.09(+5.73%)
Jan 13, 2023 1.530 1.580 1.530 1.570 99,501 +0.02(+1.29%)
Jan 12, 2023 1.460 1.560 1.460 1.550 73,457 +0.08(+5.44%)
Jan 11, 2023 1.440 1.490 1.410 1.470 67,222 +0.04(+2.80%)
Jan 10, 2023 1.410 1.460 1.410 1.430 86,443 +0.00(+0.00%)
Jan 09, 2023 1.410 1.450 1.410 1.430 65,799 +0.00(+0.00%)
Jan 06, 2023 1.390 1.453 1.380 1.430 75,355 +0.04(+2.88%)
Jan 05, 2023 1.300 1.400 1.300 1.390 125,170 +0.07(+5.30%)
Jan 04, 2023 1.300 1.350 1.300 1.320 21,923 +0.01(+0.76%)
Jan 03, 2023 1.260 1.330 1.250 1.310 116,363 +0.04(+3.15%)
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%)
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.