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 )

0.6000 -0.0516 (-7.92%)
Official Closing Price Updated: 4:00 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 (%)
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%)
Jan 02, 2024 1.110 1.110 0.9800 0.9900 123,764 -0.11(-10.00%)
Dec 29, 2023 1.180 1.200 1.100 1.100 108,178 -0.09(-7.56%)
Dec 28, 2023 1.220 1.220 1.160 1.190 76,995 -0.03(-2.46%)
Dec 27, 2023 1.230 1.300 1.190 1.220 102,748 -0.03(-2.40%)
Dec 26, 2023 1.240 1.280 1.190 1.250 67,027 +0.01(+0.81%)
Dec 22, 2023 1.250 1.270 1.170 1.240 85,758 +0.02(+1.64%)
Dec 21, 2023 1.220 1.230 1.200 1.220 71,999 +0.01(+0.83%)
Dec 20, 2023 1.110 1.300 1.090 1.210 261,997 +0.11(+10.00%)
Dec 19, 2023 1.000 1.100 0.9438 1.100 119,452 +0.13(+13.04%)
Dec 18, 2023 1.040 1.040 0.9117 0.9731 63,900 +0.01(+0.65%)
Dec 15, 2023 1.060 1.065 0.9117 0.9668 183,901 -0.05(-5.22%)
Dec 14, 2023 0.9800 1.100 0.9301 1.020 245,119 +0.03(+2.97%)
Dec 13, 2023 0.8986 0.9906 0.8575 0.9906 137,772 +0.13(+15.19%)
Dec 12, 2023 0.8602 0.9103 0.8600 0.8600 64,806 -0.03(-3.36%)
Dec 11, 2023 0.9400 0.9498 0.8752 0.8899 53,286 -0.02(-2.21%)
Dec 08, 2023 0.9300 0.9558 0.8900 0.9100 31,874 -0.01(-1.09%)
Dec 07, 2023 0.8788 0.9200 0.8788 0.9200 41,405 +0.04(+4.52%)
Dec 06, 2023 0.9005 0.9198 0.8730 0.8802 68,499 +0.02(+2.33%)
Dec 05, 2023 0.9346 0.9558 0.8600 0.8602 91,326 -0.07(-7.51%)
Dec 04, 2023 0.9196 0.9557 0.8800 0.9300 74,094 +0.01(+0.61%)
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.