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 )

0.5920 -0.0596 (-9.15%)
Streaming Delayed Price Updated: 12:49 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 (%)
Mar 28, 2024 0.7098 0.7352 0.6905 0.7351 77,455 +0.04(+5.47%)
Mar 27, 2024 0.6761 0.7199 0.6751 0.6970 64,797 +0.02(+2.56%)
Mar 26, 2024 0.6802 0.7098 0.6796 0.6796 58,375 -0.00(-0.31%)
Mar 25, 2024 0.7198 0.7198 0.6803 0.6817 70,329 -0.01(-1.25%)
Mar 22, 2024 0.7598 0.7598 0.6764 0.6903 127,915 -0.07(-9.17%)
Mar 21, 2024 0.7143 0.7798 0.7141 0.7600 94,378 +0.05(+6.40%)
Mar 20, 2024 0.7603 0.7899 0.7131 0.7143 85,219 -0.07(-9.08%)
Mar 19, 2024 0.8000 0.8150 0.7601 0.7856 52,817 -0.01(-1.59%)
Mar 18, 2024 0.8050 0.8050 0.7226 0.7983 168,188 -0.03(-3.81%)
Mar 15, 2024 0.6604 0.8299 0.6601 0.8299 263,856 +0.13(+18.57%)
Mar 14, 2024 0.7450 0.7937 0.6710 0.6999 122,933 -0.05(-6.56%)
Mar 13, 2024 0.7660 0.7975 0.7210 0.7490 173,237 -0.02(-2.71%)
Mar 12, 2024 0.8100 0.8663 0.7506 0.7699 88,069 -0.04(-4.97%)
Mar 11, 2024 0.8302 0.8650 0.8101 0.8102 42,225 -0.02(-2.62%)
Mar 08, 2024 0.8798 0.9700 0.8316 0.8320 175,579 -0.02(-2.76%)
Mar 07, 2024 0.8798 0.8823 0.8335 0.8556 42,799 -0.01(-1.61%)
Mar 06, 2024 0.8202 0.8798 0.8202 0.8696 123,155 +0.04(+4.94%)
Mar 05, 2024 0.8700 0.9000 0.8201 0.8287 92,565 -0.04(-4.37%)
Mar 04, 2024 0.8501 0.9100 0.8501 0.8666 45,116 -0.01(-1.12%)
Mar 01, 2024 0.8900 0.8999 0.8500 0.8764 77,142 +0.01(+1.39%)
Feb 29, 2024 0.8898 0.9000 0.8611 0.8644 48,225 +0.01(+0.89%)
Feb 28, 2024 0.8556 0.8950 0.8501 0.8568 38,280 +0.00(+0.45%)
Feb 27, 2024 0.8810 0.9150 0.8500 0.8530 59,651 -0.03(-3.08%)
Feb 26, 2024 0.8600 0.9415 0.8600 0.8801 33,593 +0.03(+3.10%)
Feb 23, 2024 0.9100 0.9500 0.8536 0.8536 74,517 +0.00(+0.42%)
Feb 22, 2024 0.8701 0.8949 0.8500 0.8500 82,189 -0.02(-2.31%)
Feb 21, 2024 0.9000 0.9500 0.8688 0.8701 62,948 -0.01(-1.14%)
Feb 20, 2024 0.9500 0.9600 0.8741 0.8801 123,137 -0.10(-10.19%)
Feb 16, 2024 1.040 1.100 0.9800 0.9800 185,736 -0.04(-3.92%)
Feb 15, 2024 0.9400 1.030 0.8840 1.020 99,083 +0.14(+15.38%)
Feb 14, 2024 0.7901 0.9590 0.7901 0.8840 88,205 +0.09(+11.88%)
Feb 13, 2024 0.8000 0.8775 0.7901 0.7901 81,316 -0.04(-4.82%)
Feb 12, 2024 0.8600 0.8900 0.8301 0.8301 54,316 +0.00(+0.01%)
Feb 09, 2024 0.8000 0.9000 0.8000 0.8300 43,305 +0.01(+0.63%)
Feb 08, 2024 0.7800 0.8327 0.7720 0.8248 57,655 +0.07(+8.96%)
Feb 07, 2024 0.7549 0.8299 0.7510 0.7570 153,633 +0.02(+2.28%)
Feb 06, 2024 0.7561 0.7995 0.7401 0.7401 60,800 -0.01(-1.32%)
Feb 05, 2024 0.8000 0.8300 0.7500 0.7500 55,700 -0.05(-6.26%)
Feb 02, 2024 0.8471 0.8798 0.8001 0.8001 68,619 -0.05(-6.04%)
Feb 01, 2024 0.8515 0.8936 0.8515 0.8515 55,832 +0.01(+1.36%)
Jan 31, 2024 0.9000 0.9400 0.8401 0.8401 58,936 -0.05(-5.82%)
Jan 30, 2024 0.9300 0.9529 0.8920 0.8920 38,656 -0.01(-1.11%)
Jan 29, 2024 0.9700 1.010 0.9020 0.9020 58,744 -0.07(-7.18%)
Jan 26, 2024 1.030 1.060 0.9644 0.9718 71,220 -0.05(-4.73%)
Jan 25, 2024 1.050 1.060 0.9900 1.020 45,637 -0.02(-1.92%)
Jan 24, 2024 0.9600 1.090 0.9600 1.040 61,980 +0.04(+4.00%)
Jan 23, 2024 0.9800 1.030 0.9797 1.000 53,121 -0.01(-0.99%)
Jan 22, 2024 0.9000 1.030 0.8935 1.010 92,904 +0.07(+7.74%)
Jan 19, 2024 0.9555 0.9555 0.8608 0.9374 84,560 +0.07(+7.72%)
Jan 18, 2024 0.9152 0.9720 0.8700 0.8702 74,424 -0.05(-5.41%)
Jan 17, 2024 0.9600 1.030 0.9200 0.9200 109,527 -0.05(-5.15%)
Jan 16, 2024 0.9800 1.070 0.9500 0.9700 119,737 -0.05(-4.90%)
Jan 12, 2024 0.9900 1.070 0.9898 1.020 34,885 +0.00(+0.00%)
Jan 11, 2024 1.040 1.070 1.000 1.020 73,889 -0.04(-3.77%)
Jan 10, 2024 1.030 1.070 0.9900 1.060 47,081 +0.01(+0.95%)
Jan 09, 2024 1.040 1.080 1.030 1.050 55,031 -0.02(-1.87%)
Jan 08, 2024 0.9400 1.080 0.9400 1.070 86,866 +0.12(+12.89%)
Jan 05, 2024 1.000 1.050 0.9300 0.9478 371,120 -0.03(-3.50%)
Jan 04, 2024 1.000 1.040 0.9606 0.9822 100,174 -0.01(-0.80%)
Jan 03, 2024 0.9800 1.090 0.9700 0.9901 72,413 +0.00(+0.01%)
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.