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 )

0.6010 -0.0506 (-7.77%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 14, 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 29, 2022 2.430 2.450 2.260 2.260 131,160 -0.16(-6.61%)
Apr 28, 2022 2.400 2.420 2.290 2.420 224,110 +0.05(+2.11%)
Apr 27, 2022 2.430 2.470 2.350 2.370 203,852 -0.06(-2.47%)
Apr 26, 2022 2.490 2.540 2.420 2.430 141,849 -0.06(-2.41%)
Apr 25, 2022 2.420 2.495 2.320 2.490 114,134 +0.08(+3.32%)
Apr 22, 2022 2.420 2.490 2.370 2.410 118,583 -0.01(-0.41%)
Apr 21, 2022 2.490 2.530 2.390 2.420 129,521 -0.09(-3.59%)
Apr 20, 2022 2.440 2.540 2.430 2.510 103,285 +0.05(+2.03%)
Apr 19, 2022 2.590 2.590 2.440 2.460 692,587 -0.10(-3.91%)
Apr 18, 2022 2.660 2.660 2.515 2.560 106,893 -0.07(-2.66%)
Apr 14, 2022 2.690 2.750 2.570 2.630 115,839 -0.06(-2.23%)
Apr 13, 2022 2.560 2.710 2.550 2.690 211,824 +0.11(+4.26%)
Apr 12, 2022 2.670 2.770 2.560 2.580 107,462 -0.06(-2.27%)
Apr 11, 2022 2.540 2.660 2.500 2.640 238,792 +0.10(+3.94%)
Apr 08, 2022 2.620 2.660 2.520 2.540 198,411 -0.08(-3.05%)
Apr 07, 2022 2.800 2.805 2.550 2.620 336,662 -0.15(-5.42%)
Apr 06, 2022 3.030 3.040 2.740 2.770 436,210 -0.25(-8.28%)
Apr 05, 2022 3.160 3.290 3.020 3.020 438,737 -0.13(-4.13%)
Apr 04, 2022 3.000 3.190 2.950 3.150 275,017 +0.08(+2.61%)
Apr 01, 2022 3.090 3.090 2.990 3.070 244,323 +0.03(+0.99%)
Mar 31, 2022 3.120 3.170 3.040 3.040 183,732 -0.06(-1.94%)
Mar 30, 2022 3.090 3.230 3.070 3.100 191,222 -0.02(-0.64%)
Mar 29, 2022 3.110 3.270 3.050 3.120 239,425 +0.06(+1.96%)
Mar 28, 2022 3.080 3.130 3.000 3.060 215,393 +0.01(+0.33%)
Mar 25, 2022 3.130 3.200 3.040 3.050 158,792 -0.10(-3.17%)
Mar 24, 2022 3.120 3.180 3.040 3.150 247,589 +0.01(+0.32%)
Mar 23, 2022 3.170 3.210 3.040 3.140 354,668 -0.10(-3.09%)
Mar 22, 2022 3.170 3.320 3.140 3.240 265,686 +0.11(+3.51%)
Mar 21, 2022 3.330 3.360 3.115 3.130 322,327 -0.19(-5.72%)
Mar 18, 2022 3.250 3.470 3.210 3.320 333,873 +0.03(+0.91%)
Mar 17, 2022 3.190 3.340 3.160 3.290 177,863 +0.06(+1.86%)
Mar 16, 2022 3.080 3.410 3.080 3.230 570,129 +0.16(+5.21%)
Mar 15, 2022 3.020 3.100 2.970 3.070 322,848 +0.08(+2.68%)
Mar 14, 2022 2.900 3.010 2.860 2.990 247,171 +0.09(+3.10%)
Mar 11, 2022 3.150 3.150 2.900 2.900 314,208 -0.25(-7.94%)
Mar 10, 2022 3.060 3.200 3.000 3.150 230,607 +0.02(+0.64%)
Mar 09, 2022 3.040 3.220 3.000 3.130 252,786 +0.17(+5.74%)
Mar 08, 2022 3.010 3.150 2.900 2.960 393,515 -0.05(-1.66%)
Mar 07, 2022 3.250 3.270 2.970 3.010 466,932 -0.23(-7.10%)
Mar 04, 2022 3.510 3.560 3.200 3.240 558,775 -0.33(-9.24%)
Mar 03, 2022 3.380 3.610 3.320 3.570 526,249 +0.32(+9.85%)
Mar 02, 2022 3.160 3.370 3.160 3.250 488,221 +0.06(+1.88%)
Mar 01, 2022 3.250 3.300 3.040 3.190 289,818 -0.05(-1.54%)
Feb 28, 2022 3.270 3.340 3.200 3.240 155,727 -0.07(-2.11%)
Feb 25, 2022 3.300 3.340 3.260 3.310 175,502 +0.05(+1.53%)
Feb 24, 2022 3.200 3.330 3.030 3.260 394,966 -0.02(-0.61%)
Feb 23, 2022 3.410 3.410 3.250 3.280 206,268 -0.08(-2.38%)
Feb 22, 2022 3.660 3.690 3.280 3.360 274,681 -0.29(-7.95%)
Feb 18, 2022 3.650 0 +0.11(+3.11%)
Feb 17, 2022 3.520 3.630 3.450 3.540 217,620 -0.05(-1.39%)
Feb 16, 2022 3.410 3.640 3.410 3.590 310,603 +0.15(+4.36%)
Feb 15, 2022 3.370 3.500 3.340 3.440 404,230 +0.11(+3.30%)
Feb 14, 2022 3.300 3.389 3.260 3.330 121,196 +0.01(+0.30%)
Feb 11, 2022 3.250 3.440 3.210 3.320 260,106 +0.07(+2.15%)
Feb 10, 2022 3.200 3.450 3.158 3.250 523,856 +0.01(+0.31%)
Feb 09, 2022 3.280 3.280 3.050 3.240 1,065,340 -0.01(-0.31%)
Feb 08, 2022 3.260 3.400 3.200 3.250 229,134 -0.01(-0.31%)
Feb 07, 2022 3.310 3.350 3.190 3.260 299,207 +0.01(+0.31%)
Feb 04, 2022 3.350 3.430 3.250 3.250 234,043 -0.14(-4.13%)
Feb 03, 2022 3.620 3.280 3.390 1,039,377 -0.25(-6.87%)
Feb 02, 2022 3.850 3.910 3.630 3.640 159,356 -0.24(-6.19%)
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.