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 )

0.7170 +0.0698 (+10.78%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2022 1.620 1.640 1.530 1.570 181,451 -0.04(-2.48%)
Jun 29, 2022 1.600 1.640 1.550 1.610 322,918 -0.01(-0.62%)
Jun 28, 2022 1.670 1.760 1.610 1.620 262,876 -0.04(-2.41%)
Jun 27, 2022 1.750 1.820 1.660 1.660 375,737 -0.07(-4.05%)
Jun 24, 2022 1.740 1.905 1.710 1.730 2,056,627 -0.03(-1.70%)
Jun 23, 2022 1.740 1.805 1.710 1.760 291,396 +0.02(+1.15%)
Jun 22, 2022 1.810 1.860 1.740 1.740 376,151 -0.07(-3.87%)
Jun 21, 2022 1.840 1.980 1.810 1.810 485,523 +0.01(+0.56%)
Jun 17, 2022 1.830 1.830 1.740 1.800 417,396 +0.04(+2.27%)
Jun 16, 2022 1.830 1.830 1.760 1.760 400,360 -0.09(-4.86%)
Jun 15, 2022 1.900 1.920 1.800 1.850 296,032 -0.04(-2.12%)
Jun 14, 2022 1.920 1.990 1.850 1.890 273,183 -0.04(-2.07%)
Jun 13, 2022 1.910 1.990 1.870 1.930 439,488 -0.06(-3.02%)
Jun 10, 2022 2.010 2.060 1.980 1.990 262,729 -0.11(-5.24%)
Jun 09, 2022 2.150 2.200 2.080 2.100 564,124 -0.07(-3.23%)
Jun 08, 2022 2.190 2.200 2.080 2.170 474,811 +0.02(+0.93%)
Jun 07, 2022 2.180 2.360 2.085 2.150 696,441 +0.09(+4.37%)
Jun 06, 2022 2.280 2.290 2.015 2.060 953,524 -0.30(-12.71%)
Jun 03, 2022 2.270 2.370 2.265 2.360 430,923 +0.03(+1.29%)
Jun 02, 2022 2.330 2.390 2.270 2.330 267,150 -0.07(-2.92%)
Jun 01, 2022 2.380 2.470 2.370 2.400 157,295 -0.02(-0.83%)
May 31, 2022 2.430 2.480 2.390 2.420 205,522 -0.09(-3.59%)
May 27, 2022 2.590 2.645 2.480 2.510 256,546 -0.04(-1.57%)
May 26, 2022 2.550 2.640 2.500 2.550 414,458 +0.06(+2.41%)
May 25, 2022 2.400 2.510 2.400 2.490 128,373 +0.05(+2.05%)
May 24, 2022 2.440 2.460 2.338 2.440 111,867 +0.00(+0.00%)
May 23, 2022 2.420 2.530 2.387 2.440 147,907 +0.02(+0.83%)
May 20, 2022 2.450 2.490 2.345 2.420 134,311 +0.02(+0.83%)
May 19, 2022 2.450 2.515 2.395 2.400 204,509 -0.03(-1.23%)
May 18, 2022 2.490 2.530 2.340 2.430 243,179 -0.09(-3.57%)
May 17, 2022 2.310 2.540 2.290 2.520 358,274 +0.23(+10.04%)
May 16, 2022 2.390 2.390 2.285 2.290 181,723 -0.08(-3.38%)
May 13, 2022 2.350 2.390 2.300 2.370 473,147 +0.03(+1.28%)
May 12, 2022 2.290 2.390 2.230 2.340 437,910 -0.02(-0.85%)
May 11, 2022 2.320 2.500 2.240 2.360 336,727 +0.07(+3.06%)
May 10, 2022 2.230 2.410 2.130 2.290 510,647 -0.17(-6.91%)
May 09, 2022 2.490 2.510 2.395 2.460 257,139 -0.03(-1.20%)
May 06, 2022 2.470 2.590 2.450 2.490 308,087 -0.05(-1.97%)
May 05, 2022 2.460 2.620 2.400 2.540 321,281 +0.06(+2.42%)
May 04, 2022 2.420 2.510 2.340 2.480 122,463 +0.08(+3.33%)
May 03, 2022 2.290 2.500 2.250 2.400 260,849 +0.13(+5.73%)
May 02, 2022 2.250 2.300 2.230 2.270 173,008 +0.01(+0.44%)
Apr 29, 2022 2.430 2.450 2.260 2.260 131,160 -0.16(-6.61%)
Apr 28, 2022 2.400 2.420 2.290 2.420 224,110 +0.05(+2.11%)
Apr 27, 2022 2.430 2.470 2.350 2.370 203,852 -0.06(-2.47%)
Apr 26, 2022 2.490 2.540 2.420 2.430 141,849 -0.06(-2.41%)
Apr 25, 2022 2.420 2.495 2.320 2.490 114,134 +0.08(+3.32%)
Apr 22, 2022 2.420 2.490 2.370 2.410 118,583 -0.01(-0.41%)
Apr 21, 2022 2.490 2.530 2.390 2.420 129,521 -0.09(-3.59%)
Apr 20, 2022 2.440 2.540 2.430 2.510 103,285 +0.05(+2.03%)
Apr 19, 2022 2.590 2.590 2.440 2.460 692,587 -0.10(-3.91%)
Apr 18, 2022 2.660 2.660 2.515 2.560 106,893 -0.07(-2.66%)
Apr 14, 2022 2.690 2.750 2.570 2.630 115,839 -0.06(-2.23%)
Apr 13, 2022 2.560 2.710 2.550 2.690 211,824 +0.11(+4.26%)
Apr 12, 2022 2.670 2.770 2.560 2.580 107,462 -0.06(-2.27%)
Apr 11, 2022 2.540 2.660 2.500 2.640 238,792 +0.10(+3.94%)
Apr 08, 2022 2.620 2.660 2.520 2.540 198,411 -0.08(-3.05%)
Apr 07, 2022 2.800 2.805 2.550 2.620 336,662 -0.15(-5.42%)
Apr 06, 2022 3.030 3.040 2.740 2.770 436,210 -0.25(-8.28%)
Apr 05, 2022 3.160 3.290 3.020 3.020 438,737 -0.13(-4.13%)
Apr 04, 2022 3.000 3.190 2.950 3.150 275,017 +0.08(+2.61%)
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.