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 (%)
Nov 30, 2021 4.140 4.150 3.920 4.100 585,814 -0.04(-0.97%)
Nov 29, 2021 4.550 4.600 4.140 4.140 555,099 -0.31(-6.97%)
Nov 26, 2021 4.560 4.590 4.190 4.450 420,489 -0.10(-2.20%)
Nov 24, 2021 4.660 4.770 4.550 4.550 332,195 -0.23(-4.81%)
Nov 23, 2021 4.780 4.970 4.680 4.780 416,117 +0.00(+0.00%)
Nov 22, 2021 5.130 5.135 4.700 4.780 749,104 -0.42(-8.08%)
Nov 19, 2021 5.300 5.310 5.150 5.200 244,908 -0.15(-2.80%)
Nov 18, 2021 5.400 5.395 5.310 5.350 275,913 -0.11(-2.01%)
Nov 17, 2021 5.660 5.660 5.350 5.460 183,849 -0.27(-4.71%)
Nov 16, 2021 5.650 5.800 5.630 5.730 241,141 +0.09(+1.60%)
Nov 15, 2021 5.780 5.780 5.500 5.640 257,568 -0.15(-2.59%)
Nov 12, 2021 5.810 5.885 5.780 5.790 177,685 -0.06(-1.03%)
Nov 11, 2021 5.820 5.990 5.800 5.850 197,893 +0.04(+0.69%)
Nov 10, 2021 5.610 5.810 398,650 +0.23(+4.12%)
Nov 09, 2021 5.290 5.673 5.290 5.580 469,666 +0.56(+11.16%)
Nov 08, 2021 5.200 5.200 4.960 5.020 212,261 -0.17(-3.28%)
Nov 05, 2021 5.200 5.300 5.120 5.190 247,755 +0.04(+0.78%)
Nov 04, 2021 5.140 5.180 5.015 5.150 170,216 +0.03(+0.59%)
Nov 03, 2021 4.930 5.200 4.890 5.120 226,659 +0.16(+3.23%)
Nov 02, 2021 4.960 5.010 4.870 4.960 197,503 +0.00(+0.00%)
Nov 01, 2021 4.810 5.000 4.860 4.960 318,900 +0.17(+3.55%)
Oct 29, 2021 4.640 4.820 4.530 4.790 177,348 +0.15(+3.23%)
Oct 28, 2021 4.560 4.650 4.440 4.640 208,376 +0.11(+2.43%)
Oct 27, 2021 4.710 4.720 4.520 4.530 190,344 -0.21(-4.43%)
Oct 26, 2021 4.740 4.810 4.740 105,111 -0.03(-0.63%)
Oct 25, 2021 4.740 4.850 4.630 4.770 172,974 +0.04(+0.85%)
Oct 22, 2021 4.680 4.770 4.650 4.730 107,656 -0.02(-0.42%)
Oct 21, 2021 4.810 4.870 4.670 4.750 348,655 -0.05(-1.04%)
Oct 20, 2021 4.790 4.900 4.770 4.800 149,708 +0.02(+0.42%)
Oct 19, 2021 4.650 4.790 4.560 4.780 178,204 +0.15(+3.24%)
Oct 18, 2021 4.730 4.760 4.610 4.630 156,411 -0.13(-2.73%)
Oct 15, 2021 4.880 4.960 4.750 4.760 210,301 -0.11(-2.26%)
Oct 14, 2021 4.850 4.900 4.730 4.870 162,945 +0.11(+2.31%)
Oct 13, 2021 4.760 4.840 4.590 4.760 421,878 +0.03(+0.63%)
Oct 12, 2021 4.750 4.820 4.610 4.730 315,384 -0.02(-0.42%)
Oct 11, 2021 5.050 5.070 4.750 4.750 277,219 -0.35(-6.86%)
Oct 08, 2021 5.180 5.180 4.960 5.100 178,335 -0.04(-0.78%)
Oct 07, 2021 5.020 5.200 5.020 5.140 114,086 +0.15(+3.01%)
Oct 06, 2021 4.990 5.050 4.950 4.990 156,357 -0.06(-1.19%)
Oct 05, 2021 4.950 5.079 4.950 5.050 141,521 +0.10(+2.02%)
Oct 04, 2021 5.070 5.190 4.940 4.950 342,342 -0.15(-2.94%)
Oct 01, 2021 5.020 5.150 4.950 5.100 110,842 +0.15(+3.03%)
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%)
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.