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, 2022 1.410 1.530 1.410 1.480 123,097 +0.04(+2.78%)
Sep 29, 2022 1.470 1.570 1.430 1.440 249,177 -0.06(-4.00%)
Sep 28, 2022 1.440 1.510 1.410 1.500 119,208 +0.05(+3.45%)
Sep 27, 2022 1.350 1.490 1.350 1.450 177,778 +0.10(+7.41%)
Sep 26, 2022 1.350 1.430 1.330 1.350 85,640 +0.00(+0.00%)
Sep 23, 2022 1.440 1.440 1.330 1.350 101,649 -0.11(-7.53%)
Sep 22, 2022 1.500 1.520 1.445 1.460 78,335 -0.04(-2.67%)
Sep 21, 2022 1.500 1.533 1.500 1.500 82,042 -0.02(-1.32%)
Sep 20, 2022 1.530 1.540 1.500 1.520 154,472 -0.02(-1.30%)
Sep 19, 2022 1.460 1.560 1.460 1.540 101,343 +0.03(+1.99%)
Sep 16, 2022 1.500 1.570 1.500 1.510 378,115 -0.04(-2.58%)
Sep 15, 2022 1.540 1.580 1.520 1.550 92,743 +0.04(+2.65%)
Sep 14, 2022 1.590 1.606 1.510 1.510 150,427 -0.05(-3.21%)
Sep 13, 2022 1.560 1.650 1.500 1.560 245,764 -0.04(-2.50%)
Sep 12, 2022 1.410 1.650 1.380 1.600 522,061 +0.21(+15.11%)
Sep 09, 2022 1.350 1.410 1.350 1.390 75,940 +0.04(+2.96%)
Sep 08, 2022 1.340 1.380 1.320 1.350 58,839 +0.00(+0.00%)
Sep 07, 2022 1.290 1.370 1.290 1.350 100,810 +0.05(+3.85%)
Sep 06, 2022 1.330 1.390 1.290 1.300 114,444 -0.04(-2.99%)
Sep 02, 2022 1.340 1.390 1.300 1.340 141,331 +0.06(+4.69%)
Sep 01, 2022 1.250 1.320 1.210 1.280 197,543 +0.06(+4.92%)
Aug 31, 2022 1.270 1.310 1.200 1.220 399,360 -0.05(-3.94%)
Aug 30, 2022 1.320 1.320 1.250 1.270 254,339 -0.06(-4.51%)
Aug 29, 2022 1.380 1.400 1.300 1.330 300,118 -0.03(-2.21%)
Aug 26, 2022 1.380 1.380 1.340 1.360 136,256 -0.04(-2.86%)
Aug 25, 2022 1.430 1.460 1.360 1.400 80,891 -0.02(-1.41%)
Aug 24, 2022 1.400 1.455 1.380 1.420 197,435 +0.00(+0.00%)
Aug 23, 2022 1.440 1.470 1.400 1.420 125,969 -0.02(-1.39%)
Aug 22, 2022 1.520 1.610 1.420 1.440 326,802 -0.11(-7.10%)
Aug 19, 2022 1.580 1.640 1.540 1.550 230,772 -0.06(-3.73%)
Aug 18, 2022 1.610 1.610 1.590 1.610 73,334 +0.00(+0.00%)
Aug 17, 2022 1.640 1.660 1.600 1.610 112,936 -0.02(-1.23%)
Aug 16, 2022 1.610 1.670 1.610 1.630 172,578 -0.03(-1.81%)
Aug 15, 2022 1.670 1.690 1.630 1.660 105,442 -0.03(-1.78%)
Aug 12, 2022 1.750 1.780 1.690 1.690 272,656 -0.05(-2.87%)
Aug 11, 2022 1.610 1.740 1.570 1.740 432,144 +0.16(+10.13%)
Aug 10, 2022 1.640 1.640 1.530 1.580 284,782 -0.04(-2.47%)
Aug 09, 2022 1.660 1.660 1.610 1.620 236,047 +0.00(+0.00%)
Aug 08, 2022 1.800 1.840 1.600 1.620 420,567 -0.17(-9.50%)
Aug 05, 2022 1.670 1.800 1.600 1.790 934,221 -0.18(-9.14%)
Aug 04, 2022 1.990 2.090 1.910 1.970 167,588 -0.03(-1.50%)
Aug 03, 2022 1.950 2.130 1.890 2.000 548,271 +0.08(+4.17%)
Aug 02, 2022 1.890 1.950 1.770 1.920 466,166 +0.05(+2.67%)
Aug 01, 2022 1.770 1.920 1.670 1.870 290,049 +0.10(+5.65%)
Jul 29, 2022 1.730 1.790 1.700 1.770 426,204 +0.02(+1.14%)
Jul 28, 2022 1.670 1.760 1.630 1.750 419,277 +0.08(+4.79%)
Jul 27, 2022 1.630 1.690 1.600 1.670 395,321 +0.03(+1.83%)
Jul 26, 2022 1.610 1.680 1.570 1.640 234,367 +0.04(+2.50%)
Jul 25, 2022 1.620 1.630 1.530 1.600 289,855 -0.02(-1.23%)
Jul 22, 2022 1.740 1.740 1.600 1.620 156,453 -0.07(-4.14%)
Jul 21, 2022 1.760 1.760 1.660 1.690 141,636 -0.05(-2.87%)
Jul 20, 2022 1.700 1.740 1.680 1.740 225,066 +0.03(+1.75%)
Jul 19, 2022 1.680 1.780 1.655 1.710 135,201 +0.04(+2.40%)
Jul 18, 2022 1.700 1.743 1.670 1.670 70,135 -0.04(-2.34%)
Jul 15, 2022 1.780 1.790 1.680 1.710 64,584 -0.03(-1.72%)
Jul 14, 2022 1.750 1.770 1.641 1.740 193,459 -0.04(-2.25%)
Jul 13, 2022 1.770 1.800 1.707 1.780 71,664 +0.01(+0.56%)
Jul 12, 2022 1.760 1.790 1.695 1.770 238,646 +0.02(+1.14%)
Jul 11, 2022 1.810 1.860 1.690 1.750 225,225 -0.07(-3.85%)
Jul 08, 2022 1.840 1.870 1.730 1.820 230,740 -0.03(-1.62%)
Jul 07, 2022 1.730 1.900 1.720 1.850 408,574 +0.15(+8.82%)
Jul 06, 2022 1.600 1.740 1.595 1.700 414,647 +0.09(+5.59%)
Jul 05, 2022 1.700 1.735 1.600 1.610 403,625 -0.10(-5.85%)
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.