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: 7:00 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 (%)
Sep 30, 2021 4.990 5.060 4.920 4.950 129,616 -0.06(-1.20%)
Sep 29, 2021 5.030 5.090 4.940 5.010 133,650 -0.02(-0.40%)
Sep 28, 2021 5.340 5.350 5.020 5.030 154,487 -0.27(-5.09%)
Sep 27, 2021 5.030 5.340 5.030 5.300 304,389 +0.33(+6.64%)
Sep 24, 2021 5.090 5.150 4.965 4.970 208,621 -0.17(-3.31%)
Sep 23, 2021 4.970 5.200 4.899 5.140 348,532 +0.22(+4.47%)
Sep 22, 2021 4.840 4.990 4.760 4.920 273,766 +0.08(+1.65%)
Sep 21, 2021 4.960 4.980 4.810 4.840 213,354 -0.09(-1.83%)
Sep 20, 2021 4.790 4.950 4.678 4.930 444,218 +0.02(+0.41%)
Sep 17, 2021 5.160 5.160 4.900 4.910 557,164 -0.23(-4.47%)
Sep 16, 2021 5.200 5.200 5.110 5.140 178,718 -0.03(-0.58%)
Sep 15, 2021 4.910 5.190 4.899 5.170 387,167 +0.26(+5.30%)
Sep 14, 2021 5.050 5.150 4.870 4.910 614,385 -0.12(-2.39%)
Sep 13, 2021 5.090 5.090 4.980 5.030 424,461 -0.07(-1.37%)
Sep 10, 2021 5.470 5.470 5.070 5.100 535,878 -0.23(-4.32%)
Sep 09, 2021 5.420 5.440 5.240 5.330 495,470 -0.14(-2.56%)
Sep 08, 2021 5.670 5.670 5.400 5.470 363,927 -0.14(-2.50%)
Sep 07, 2021 5.740 5.800 5.480 5.610 283,340 -0.03(-0.53%)
Sep 03, 2021 5.580 5.700 5.490 5.640 432,706 +0.18(+3.30%)
Sep 02, 2021 5.430 5.520 5.325 5.460 380,478 +0.03(+0.55%)
Sep 01, 2021 5.470 5.500 5.309 5.430 466,603 -0.07(-1.27%)
Aug 31, 2021 5.310 5.590 5.310 5.500 375,560 +0.18(+3.38%)
Aug 30, 2021 5.460 5.480 5.300 5.320 158,477 -0.14(-2.56%)
Aug 27, 2021 5.290 5.490 5.220 5.460 348,251 +0.19(+3.61%)
Aug 26, 2021 5.560 5.560 5.250 5.270 287,851 -0.30(-5.39%)
Aug 25, 2021 5.750 5.770 5.470 5.570 381,649 -0.23(-3.97%)
Aug 24, 2021 5.640 5.900 5.560 5.800 714,780 +0.28(+5.07%)
Aug 23, 2021 5.460 5.580 5.350 5.520 302,647 +0.21(+3.95%)
Aug 20, 2021 5.140 5.320 5.070 5.310 321,758 +0.12(+2.31%)
Aug 19, 2021 5.170 5.230 5.020 5.190 612,693 -0.01(-0.19%)
Aug 18, 2021 5.280 5.310 5.130 5.200 511,214 -0.16(-2.99%)
Aug 17, 2021 5.210 5.440 5.110 5.360 430,134 +0.16(+3.08%)
Aug 16, 2021 5.300 5.320 4.965 5.200 835,879 -0.13(-2.44%)
Aug 13, 2021 5.390 5.565 5.280 5.330 632,796 +0.00(+0.00%)
Aug 12, 2021 6.240 6.240 5.270 5.330 1,602,275 -1.39(-20.68%)
Aug 11, 2021 6.490 6.720 6.465 6.720 251,121 +0.17(+2.60%)
Aug 10, 2021 6.620 6.630 6.470 6.550 243,616 -0.05(-0.76%)
Aug 09, 2021 6.650 6.700 6.560 6.600 246,999 -0.02(-0.30%)
Aug 06, 2021 6.480 6.660 6.360 6.620 226,357 +0.23(+3.60%)
Aug 05, 2021 6.330 6.458 6.210 6.390 247,179 +0.10(+1.59%)
Aug 04, 2021 6.360 6.450 6.280 6.290 339,694 -0.17(-2.63%)
Aug 03, 2021 6.590 6.600 6.390 6.460 293,376 -0.05(-0.77%)
Aug 02, 2021 6.490 6.691 6.490 6.510 303,566 +0.06(+0.93%)
Jul 30, 2021 6.690 6.720 6.440 6.450 336,682 -0.26(-3.87%)
Jul 29, 2021 6.760 6.760 6.620 6.710 219,504 +0.04(+0.60%)
Jul 28, 2021 6.510 6.750 6.400 6.670 304,144 +0.15(+2.30%)
Jul 27, 2021 6.670 6.730 6.310 6.520 221,613 -0.14(-2.10%)
Jul 26, 2021 6.510 6.790 6.450 6.660 323,769 +0.17(+2.62%)
Jul 23, 2021 6.620 6.731 6.400 6.490 405,696 -0.15(-2.26%)
Jul 22, 2021 6.850 6.861 6.640 6.640 273,063 -0.21(-3.07%)
Jul 21, 2021 6.580 6.920 6.570 6.850 460,489 +0.32(+4.90%)
Jul 20, 2021 6.605 6.650 6.459 6.530 452,162 -0.02(-0.31%)
Jul 19, 2021 6.390 6.560 6.240 6.550 578,030 +0.03(+0.46%)
Jul 16, 2021 6.630 6.695 6.430 6.520 447,413 -0.10(-1.51%)
Jul 15, 2021 6.620 6.740 6.550 6.620 414,095 -0.09(-1.34%)
Jul 14, 2021 6.920 6.940 6.620 6.710 491,916 -0.17(-2.47%)
Jul 13, 2021 7.030 7.050 6.860 6.880 651,678 -0.24(-3.37%)
Jul 12, 2021 7.190 7.200 7.020 7.120 656,856 -0.12(-1.66%)
Jul 09, 2021 7.170 7.300 7.140 7.240 325,256 +0.11(+1.54%)
Jul 08, 2021 7.220 7.230 6.960 7.130 527,592 -0.16(-2.19%)
Jul 07, 2021 7.420 7.498 7.270 7.290 455,309 -0.21(-2.80%)
Jul 06, 2021 7.480 7.590 7.330 7.500 288,776 +0.01(+0.13%)
Jul 02, 2021 7.700 7.820 7.380 7.490 347,416 -0.15(-1.96%)
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.