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 )

0.6500 -0.0700 (-9.72%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2023 1.190 1.240 1.010 1.040 103,607 -0.23(-18.11%)
Oct 30, 2023 1.070 1.290 1.011 1.270 288,174 +0.24(+23.30%)
Oct 27, 2023 1.060 1.070 1.020 1.030 33,107 -0.02(-1.90%)
Oct 26, 2023 1.050 1.050 1.000 1.050 32,501 +0.02(+1.94%)
Oct 25, 2023 1.030 1.045 1.030 1.030 29,232 -0.02(-1.90%)
Oct 24, 2023 1.000 1.080 1.000 1.050 47,945 +0.05(+5.00%)
Oct 23, 2023 1.050 1.090 1.000 1.000 162,794 -0.02(-1.96%)
Oct 20, 2023 1.050 1.070 1.001 1.020 110,185 -0.02(-1.92%)
Oct 19, 2023 1.040 1.080 1.035 1.040 48,787 -0.04(-3.70%)
Oct 18, 2023 1.160 1.200 1.060 1.080 45,611 -0.10(-8.47%)
Oct 17, 2023 1.080 1.240 1.050 1.180 176,351 +0.09(+8.26%)
Oct 16, 2023 1.080 1.100 1.050 1.090 52,074 +0.03(+2.83%)
Oct 13, 2023 1.110 1.110 1.050 1.060 46,992 -0.02(-1.85%)
Oct 12, 2023 1.130 1.190 1.010 1.080 92,564 -0.07(-6.09%)
Oct 11, 2023 1.140 1.200 1.100 1.150 113,436 -0.02(-1.71%)
Oct 10, 2023 1.120 1.200 1.110 1.170 89,605 +0.01(+0.86%)
Oct 09, 2023 1.200 1.220 1.160 1.160 61,109 -0.05(-4.13%)
Oct 06, 2023 1.210 1.240 1.210 1.210 60,467 -0.03(-2.42%)
Oct 05, 2023 1.250 1.270 1.210 1.240 89,034 +0.01(+0.81%)
Oct 04, 2023 1.220 1.250 1.210 1.230 47,811 +0.03(+2.50%)
Oct 03, 2023 1.210 1.250 1.200 1.200 51,231 -0.04(-3.23%)
Oct 02, 2023 1.260 1.310 1.220 1.240 81,104 -0.04(-3.13%)
Sep 29, 2023 1.330 1.375 1.255 1.280 42,878 -0.06(-4.48%)
Sep 28, 2023 1.300 1.420 1.292 1.340 74,381 +0.00(+0.00%)
Sep 27, 2023 1.270 1.470 1.270 1.340 130,199 +0.12(+9.84%)
Sep 26, 2023 1.210 1.290 1.210 1.220 37,292 +0.00(+0.00%)
Sep 25, 2023 1.220 1.230 1.215 1.220 48,311 +0.00(+0.00%)
Sep 22, 2023 1.300 1.350 1.210 1.220 57,752 -0.08(-6.15%)
Sep 21, 2023 1.320 1.350 1.290 1.300 38,844 -0.03(-2.26%)
Sep 20, 2023 1.330 1.410 1.300 1.330 30,577 +0.00(+0.00%)
Sep 19, 2023 1.340 1.380 1.310 1.330 17,150 -0.02(-1.48%)
Sep 18, 2023 1.500 1.510 1.350 1.350 74,751 -0.16(-10.60%)
Sep 15, 2023 1.330 1.600 1.330 1.510 798,227 +0.19(+14.39%)
Sep 14, 2023 1.270 1.330 1.270 1.320 41,814 +0.04(+3.13%)
Sep 13, 2023 1.310 1.330 1.280 1.280 50,077 -0.02(-1.54%)
Sep 12, 2023 1.230 1.337 1.230 1.300 71,229 -0.01(-0.76%)
Sep 11, 2023 1.270 1.330 1.240 1.310 70,242 +0.04(+3.15%)
Sep 08, 2023 1.300 1.320 1.240 1.270 33,622 -0.01(-0.78%)
Sep 07, 2023 1.360 1.380 1.190 1.280 406,442 -0.06(-4.48%)
Sep 06, 2023 1.380 1.418 1.310 1.340 119,211 -0.04(-2.90%)
Sep 05, 2023 1.450 1.450 1.380 1.380 83,773 -0.05(-3.50%)
Sep 01, 2023 1.450 1.490 1.420 1.430 37,837 +0.01(+0.70%)
Aug 31, 2023 1.490 1.540 1.410 1.420 75,650 -0.10(-6.58%)
Aug 30, 2023 1.560 1.630 1.520 1.520 45,498 -0.07(-4.40%)
Aug 29, 2023 1.590 1.610 1.575 1.590 42,600 +0.02(+1.27%)
Aug 28, 2023 1.500 1.590 1.500 1.570 51,082 +0.04(+2.61%)
Aug 25, 2023 1.540 1.540 1.510 1.530 42,142 +0.02(+1.32%)
Aug 24, 2023 1.480 1.540 1.480 1.510 30,655 -0.01(-0.66%)
Aug 23, 2023 1.530 1.610 1.510 1.520 69,374 -0.02(-1.30%)
Aug 22, 2023 1.580 1.610 1.520 1.540 51,697 -0.04(-2.53%)
Aug 21, 2023 1.600 1.630 1.580 1.580 44,237 -0.01(-0.63%)
Aug 18, 2023 1.600 1.630 1.580 1.590 47,514 -0.02(-1.24%)
Aug 17, 2023 1.650 1.690 1.610 1.610 74,916 -0.04(-2.42%)
Aug 16, 2023 1.650 1.740 1.630 1.650 168,719 +0.01(+0.61%)
Aug 15, 2023 1.600 1.700 1.600 1.640 59,363 +0.00(+0.00%)
Aug 14, 2023 1.680 1.730 1.640 1.640 35,712 -0.05(-2.96%)
Aug 11, 2023 1.710 1.750 1.670 1.690 69,605 -0.04(-2.31%)
Aug 10, 2023 1.710 1.793 1.710 1.730 46,749 -0.01(-0.57%)
Aug 09, 2023 1.900 1.965 1.730 1.740 89,924 -0.23(-11.68%)
Aug 08, 2023 2.000 2.050 1.930 1.970 100,671 -0.04(-1.99%)
Aug 07, 2023 1.940 2.024 1.940 2.010 57,663 +0.05(+2.55%)
Aug 04, 2023 1.990 2.040 1.940 1.960 66,545 -0.04(-2.00%)
Aug 03, 2023 1.900 2.000 1.850 2.000 143,235 +0.08(+4.17%)
Aug 02, 2023 1.870 1.940 1.867 1.920 50,941 -0.02(-1.03%)
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.