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 )

0.5809 -0.0691 (-10.63%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Jun 30, 2021 7.400 7.790 7.300 7.630 642,056 +0.19(+2.55%)
Jun 29, 2021 7.660 7.750 7.355 7.440 797,895 -0.19(-2.49%)
Jun 28, 2021 7.900 7.910 7.570 7.630 517,282 -0.21(-2.68%)
Jun 25, 2021 8.300 8.430 7.780 7.840 4,339,244 -0.46(-5.54%)
Jun 24, 2021 8.030 8.390 8.030 8.300 400,452 +0.19(+2.34%)
Jun 23, 2021 7.900 8.220 7.900 8.110 500,663 +0.22(+2.79%)
Jun 22, 2021 7.890 7.930 7.710 7.890 578,107 +0.01(+0.13%)
Jun 21, 2021 7.950 8.050 7.800 7.880 492,857 +0.12(+1.55%)
Jun 18, 2021 8.370 8.470 7.760 7.760 1,666,262 -0.51(-6.17%)
Jun 17, 2021 8.740 8.780 8.250 8.270 1,147,346 -0.17(-2.01%)
Jun 16, 2021 8.750 8.980 8.240 8.440 1,105,814 -0.45(-5.06%)
Jun 15, 2021 7.710 9.570 7.520 8.890 9,055,425 +1.59(+21.78%)
Jun 14, 2021 8.060 8.100 7.263 7.300 1,337,648 -0.63(-7.94%)
Jun 11, 2021 8.520 8.545 7.870 7.930 1,095,770 -0.53(-6.26%)
Jun 10, 2021 8.710 8.800 8.300 8.460 983,580 -0.20(-2.31%)
Jun 09, 2021 9.290 9.410 8.620 8.660 786,986 -0.64(-6.88%)
Jun 08, 2021 9.340 9.490 9.060 9.300 910,518 +0.06(+0.65%)
Jun 07, 2021 10.20 10.28 9.230 9.240 991,626 -1.04(-10.12%)
Jun 04, 2021 10.22 10.34 10.15 10.28 310,395 +0.07(+0.69%)
Jun 03, 2021 10.30 10.49 10.20 10.21 261,208 -0.20(-1.92%)
Jun 02, 2021 10.39 10.56 10.28 10.41 344,459 -0.07(-0.67%)
Jun 01, 2021 9.950 10.50 9.820 10.48 297,733 +0.62(+6.29%)
May 28, 2021 9.830 9.890 9.690 9.860 142,602 +0.04(+0.41%)
May 27, 2021 10.00 10.00 9.700 9.820 324,950 -0.08(-0.81%)
May 26, 2021 9.790 10.04 9.790 9.900 184,590 +0.05(+0.51%)
May 25, 2021 10.44 10.44 9.840 9.850 345,229 -0.64(-6.10%)
May 24, 2021 10.59 10.60 10.28 10.49 195,710 -0.02(-0.19%)
May 21, 2021 10.57 10.57 10.39 10.51 612,312 +0.01(+0.10%)
May 20, 2021 10.45 10.57 10.35 10.50 512,091 +0.04(+0.38%)
May 19, 2021 10.27 10.61 10.20 10.46 306,897 +0.02(+0.19%)
May 18, 2021 10.27 10.61 10.27 10.44 348,712 +0.08(+0.77%)
May 17, 2021 9.870 10.49 9.870 10.36 384,303 +0.57(+5.82%)
May 14, 2021 9.350 10.06 9.220 9.790 366,918 +0.50(+5.38%)
May 13, 2021 9.870 10.12 9.250 9.290 476,482 -0.62(-6.26%)
May 12, 2021 10.32 10.32 9.800 9.910 357,974 -0.34(-3.32%)
May 11, 2021 10.60 10.66 10.21 10.25 329,851 -0.38(-3.57%)
May 10, 2021 11.00 11.00 10.60 10.63 272,027 -0.32(-2.92%)
May 07, 2021 11.08 11.13 10.86 10.95 326,274 -0.21(-1.88%)
May 06, 2021 11.60 11.60 10.92 11.16 399,125 -0.46(-3.96%)
May 05, 2021 11.54 11.66 11.42 11.62 175,296 +0.14(+1.22%)
May 04, 2021 11.36 11.62 11.23 11.48 250,226 +0.09(+0.79%)
May 03, 2021 11.08 11.51 11.08 11.39 285,611 +0.25(+2.24%)
Apr 30, 2021 11.16 11.27 11.09 11.14 394,100 -0.05(-0.45%)
Apr 29, 2021 11.00 11.26 10.74 11.19 321,877 +0.25(+2.29%)
Apr 28, 2021 10.53 11.15 10.50 10.94 462,925 +0.43(+4.09%)
Apr 27, 2021 10.19 10.57 10.11 10.51 255,661 +0.32(+3.14%)
Apr 26, 2021 10.04 10.20 10.02 10.19 88,522 +0.12(+1.19%)
Apr 23, 2021 10.14 10.20 9.900 10.07 353,600 -0.12(-1.18%)
Apr 22, 2021 9.840 10.24 9.840 10.19 240,326 +0.22(+2.21%)
Apr 21, 2021 9.900 10.02 9.800 9.970 261,293 -0.03(-0.30%)
Apr 20, 2021 10.17 10.17 9.740 10.00 297,123 -0.17(-1.67%)
Apr 19, 2021 9.900 10.17 9.900 10.17 472,553 +0.11(+1.09%)
Apr 16, 2021 10.02 10.09 9.870 10.06 451,100 +0.05(+0.50%)
Apr 15, 2021 10.00 10.02 9.900 10.01 204,593 +0.00(+0.00%)
Apr 14, 2021 9.840 10.09 9.840 10.01 218,981 +0.08(+0.81%)
Apr 13, 2021 9.980 10.19 9.820 9.930 279,934 -0.08(-0.80%)
Apr 12, 2021 10.00 10.20 9.850 10.01 282,412 +0.06(+0.60%)
Apr 09, 2021 9.340 10.00 9.300 9.950 241,500 +0.60(+6.42%)
Apr 08, 2021 9.850 9.850 9.250 9.350 478,420 -0.37(-3.81%)
Apr 07, 2021 9.900 10.05 9.640 9.720 326,107 +0.00(+0.00%)
Apr 06, 2021 10.12 10.13 9.560 9.720 269,121 -0.38(-3.76%)
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.