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 (%)
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 1.020 245,125 +0.03(+2.97%)
Dec 13, 2023 0.8986 0.9906 0.8503 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%)
Dec 01, 2023 0.9133 0.9553 0.8600 0.9244 107,201 +0.01(+0.77%)
Nov 30, 2023 1.000 1.000 0.9046 0.9173 99,456 -0.08(-8.17%)
Nov 29, 2023 0.9352 0.9989 0.9352 0.9989 46,476 +0.07(+7.54%)
Nov 28, 2023 0.9577 0.9986 0.9002 0.9289 40,225 -0.02(-2.53%)
Nov 27, 2023 0.9500 1.020 0.9128 0.9530 46,159 +0.00(+0.31%)
Nov 24, 2023 0.9700 1.020 0.9500 0.9501 26,212 +0.01(+0.57%)
Nov 22, 2023 0.9648 0.9793 0.9143 0.9447 36,672 +0.03(+3.32%)
Nov 21, 2023 0.9100 1.040 0.9000 0.9143 50,203 -0.05(-4.76%)
Nov 20, 2023 0.9730 1.020 0.9508 0.9600 45,198 -0.01(-1.03%)
Nov 17, 2023 0.9600 1.060 0.9379 0.9700 146,236 +0.02(+2.31%)
Nov 16, 2023 0.9145 0.9800 0.9072 0.9481 77,911 +0.04(+4.19%)
Nov 15, 2023 0.8500 0.9600 0.8251 0.9100 147,572 +0.04(+4.60%)
Nov 14, 2023 0.8500 0.8700 0.7901 0.8700 98,469 +0.09(+11.54%)
Nov 13, 2023 0.7697 0.8100 0.7697 0.7800 29,567 -0.01(-1.44%)
Nov 10, 2023 0.8000 0.8286 0.7738 0.7914 62,031 +0.01(+1.46%)
Nov 09, 2023 0.7513 0.8235 0.7350 0.7800 162,577 +0.06(+7.65%)
Nov 08, 2023 0.9510 1.000 0.6810 0.7246 200,885 -0.29(-28.26%)
Nov 07, 2023 1.010 1.020 0.9625 1.010 146,657 +0.02(+2.42%)
Nov 06, 2023 1.020 1.080 0.9861 0.9861 154,139 -0.07(-6.97%)
Nov 03, 2023 1.050 1.080 1.020 1.060 117,048 +0.02(+1.92%)
Nov 02, 2023 1.010 1.050 1.000 1.040 175,615 +0.03(+2.97%)
Nov 01, 2023 1.070 1.070 1.000 1.010 78,484 -0.03(-2.88%)
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%)
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.