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 (%)
Feb 28, 2023 1.440 1.530 1.440 1.460 46,869 +0.00(+0.00%)
Feb 27, 2023 1.480 1.521 1.460 1.460 48,677 -0.02(-1.35%)
Feb 24, 2023 1.490 1.524 1.480 1.480 47,778 -0.02(-1.33%)
Feb 23, 2023 1.510 1.550 1.485 1.500 59,819 -0.02(-1.32%)
Feb 22, 2023 1.490 1.580 1.490 1.520 62,790 +0.02(+1.33%)
Feb 21, 2023 1.520 1.581 1.500 1.500 60,781 -0.05(-3.23%)
Feb 17, 2023 1.590 1.620 1.550 1.550 58,731 -0.05(-3.13%)
Feb 16, 2023 1.600 1.635 1.580 1.600 28,869 -0.02(-1.23%)
Feb 15, 2023 1.610 1.655 1.610 1.620 117,051 +0.00(+0.00%)
Feb 14, 2023 1.590 1.650 1.590 1.620 40,598 -0.01(-0.61%)
Feb 13, 2023 1.630 1.630 1.590 1.630 39,925 +0.02(+1.24%)
Feb 10, 2023 1.650 1.660 1.600 1.610 25,299 +0.00(+0.00%)
Feb 09, 2023 1.640 1.688 1.600 1.610 39,057 -0.03(-1.83%)
Feb 08, 2023 1.630 1.680 1.570 1.640 112,781 -0.03(-1.80%)
Feb 07, 2023 1.600 1.691 1.600 1.670 51,790 +0.03(+1.83%)
Feb 06, 2023 1.700 1.716 1.600 1.640 119,987 -0.08(-4.65%)
Feb 03, 2023 1.780 1.780 1.710 1.720 81,733 -0.06(-3.37%)
Feb 02, 2023 1.750 1.950 1.740 1.780 344,900 +0.03(+1.71%)
Feb 01, 2023 1.750 1.780 1.740 1.750 44,364 -0.01(-0.57%)
Jan 31, 2023 1.760 1.800 1.760 1.760 107,123 -0.07(-3.83%)
Jan 30, 2023 1.870 1.950 1.820 1.830 82,950 -0.07(-3.68%)
Jan 27, 2023 1.770 1.920 1.770 1.900 84,596 +0.10(+5.56%)
Jan 26, 2023 1.830 1.830 1.780 1.800 71,740 -0.01(-0.55%)
Jan 25, 2023 1.770 1.818 1.730 1.810 48,395 +0.05(+2.84%)
Jan 24, 2023 1.780 1.820 1.740 1.760 71,534 -0.01(-0.56%)
Jan 23, 2023 1.710 1.830 1.710 1.770 88,283 +0.03(+1.72%)
Jan 20, 2023 1.700 1.750 1.680 1.740 61,162 +0.05(+2.96%)
Jan 19, 2023 1.620 1.700 1.600 1.690 67,016 +0.03(+1.81%)
Jan 18, 2023 1.640 1.690 1.640 1.660 52,120 +0.00(+0.00%)
Jan 17, 2023 1.570 1.680 1.561 1.660 106,251 +0.09(+5.73%)
Jan 13, 2023 1.530 1.580 1.530 1.570 99,501 +0.02(+1.29%)
Jan 12, 2023 1.460 1.560 1.460 1.550 73,457 +0.08(+5.44%)
Jan 11, 2023 1.440 1.490 1.410 1.470 67,222 +0.04(+2.80%)
Jan 10, 2023 1.410 1.460 1.410 1.430 86,443 +0.00(+0.00%)
Jan 09, 2023 1.410 1.450 1.410 1.430 65,799 +0.00(+0.00%)
Jan 06, 2023 1.390 1.453 1.380 1.430 75,355 +0.04(+2.88%)
Jan 05, 2023 1.300 1.400 1.300 1.390 125,170 +0.07(+5.30%)
Jan 04, 2023 1.300 1.350 1.300 1.320 21,923 +0.01(+0.76%)
Jan 03, 2023 1.260 1.330 1.250 1.310 116,363 +0.04(+3.15%)
Dec 30, 2022 1.250 1.300 1.250 1.270 86,859 -0.01(-0.78%)
Dec 29, 2022 1.290 1.300 1.270 1.280 99,882 +0.03(+2.40%)
Dec 28, 2022 1.260 1.300 1.250 1.250 66,412 -0.02(-1.57%)
Dec 27, 2022 1.280 1.280 1.250 1.270 124,120 -0.02(-1.55%)
Dec 23, 2022 1.320 1.320 1.260 1.290 90,094 -0.01(-0.77%)
Dec 22, 2022 1.300 1.330 1.280 1.300 132,287 -0.01(-0.76%)
Dec 21, 2022 1.300 1.330 1.300 1.310 88,693 +0.01(+0.77%)
Dec 20, 2022 1.310 1.340 1.300 1.300 52,085 -0.02(-1.52%)
Dec 19, 2022 1.330 1.350 1.320 1.320 59,008 -0.02(-1.49%)
Dec 16, 2022 1.320 1.380 1.310 1.340 302,073 +0.00(+0.00%)
Dec 15, 2022 1.320 1.360 1.300 1.340 141,160 +0.01(+0.75%)
Dec 14, 2022 1.340 1.370 1.330 1.330 103,553 -0.01(-0.75%)
Dec 13, 2022 1.420 1.480 1.340 1.340 304,190 -0.05(-3.60%)
Dec 12, 2022 1.390 1.470 1.390 1.390 116,282 -0.02(-1.42%)
Dec 09, 2022 1.420 1.490 1.410 1.410 108,012 -0.01(-0.70%)
Dec 08, 2022 1.450 1.485 1.380 1.420 213,021 -0.05(-3.40%)
Dec 07, 2022 1.220 1.490 1.200 1.470 1,031,753 +0.27(+22.50%)
Dec 06, 2022 1.300 1.340 1.200 1.200 152,868 -0.10(-7.69%)
Dec 05, 2022 1.360 1.390 1.280 1.300 191,222 -0.09(-6.47%)
Dec 02, 2022 1.300 1.410 1.300 1.390 83,822 +0.02(+1.46%)
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.