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 )

0.6844 -0.0356 (-4.94%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Jun 30, 2023 1.930 1.970 1.900 1.910 77,886 -0.01(-0.52%)
Jun 29, 2023 1.940 1.980 1.910 1.920 43,430 -0.03(-1.54%)
Jun 28, 2023 1.940 1.970 1.910 1.950 39,812 -0.01(-0.51%)
Jun 27, 2023 2.060 2.088 1.940 1.960 120,614 -0.07(-3.45%)
Jun 26, 2023 1.900 2.040 1.850 2.030 169,450 +0.09(+4.64%)
Jun 23, 2023 1.920 1.970 1.800 1.940 2,236,780 +0.01(+0.52%)
Jun 22, 2023 1.910 1.930 1.820 1.930 107,103 +0.02(+1.05%)
Jun 21, 2023 1.760 1.945 1.750 1.910 85,405 +0.12(+6.70%)
Jun 20, 2023 1.660 1.820 1.660 1.790 119,495 +0.07(+4.07%)
Jun 16, 2023 1.850 1.900 1.720 1.720 199,136 -0.09(-4.97%)
Jun 15, 2023 1.730 1.900 1.720 1.810 168,295 +0.11(+6.47%)
Jun 14, 2023 1.800 1.810 1.700 1.700 113,276 -0.09(-5.03%)
Jun 13, 2023 1.800 1.850 1.750 1.790 100,943 -0.02(-1.10%)
Jun 12, 2023 1.720 1.880 1.720 1.810 168,620 +0.05(+2.84%)
Jun 09, 2023 1.730 1.840 1.720 1.760 73,992 -0.01(-0.56%)
Jun 08, 2023 1.950 1.950 1.740 1.770 168,416 -0.15(-7.81%)
Jun 07, 2023 1.760 1.935 1.720 1.920 420,651 +0.17(+9.71%)
Jun 06, 2023 1.650 1.750 1.590 1.750 204,068 +0.05(+2.94%)
Jun 05, 2023 1.530 1.700 1.480 1.700 151,744 +0.19(+12.58%)
Jun 02, 2023 1.480 1.560 1.450 1.510 183,345 +0.02(+1.34%)
Jun 01, 2023 1.420 1.500 1.391 1.490 43,086 +0.07(+4.93%)
May 31, 2023 1.550 1.590 1.370 1.420 220,684 -0.17(-10.69%)
May 30, 2023 1.560 1.610 1.559 1.590 66,661 +0.00(+0.00%)
May 26, 2023 1.480 1.610 1.480 1.590 56,692 +0.07(+4.61%)
May 25, 2023 1.530 1.540 1.480 1.520 35,086 -0.01(-0.65%)
May 24, 2023 1.510 1.580 1.510 1.530 88,763 -0.07(-4.38%)
May 23, 2023 1.520 1.610 1.473 1.600 118,187 +0.07(+4.58%)
May 22, 2023 1.400 1.560 1.390 1.530 132,611 +0.16(+11.68%)
May 19, 2023 1.370 1.410 1.350 1.370 71,211 +0.02(+1.48%)
May 18, 2023 1.410 1.410 1.320 1.350 60,508 -0.04(-2.88%)
May 17, 2023 1.320 1.390 1.320 1.390 121,561 +0.05(+3.73%)
May 16, 2023 1.420 1.420 1.340 1.340 46,026 -0.08(-5.63%)
May 15, 2023 1.400 1.420 1.332 1.420 129,404 +0.05(+3.65%)
May 12, 2023 1.470 1.500 1.340 1.370 94,883 -0.13(-8.67%)
May 11, 2023 1.550 1.560 1.500 1.500 58,379 -0.09(-5.66%)
May 10, 2023 1.680 1.750 1.510 1.590 197,632 -0.11(-6.47%)
May 09, 2023 1.660 1.720 1.610 1.700 92,109 +0.10(+6.25%)
May 08, 2023 1.550 1.720 1.550 1.600 104,176 +0.02(+1.27%)
May 05, 2023 1.610 1.655 1.560 1.580 95,389 -0.03(-1.86%)
May 04, 2023 1.590 1.670 1.550 1.610 177,571 +0.00(+0.00%)
May 03, 2023 1.590 1.650 1.550 1.610 140,357 -0.02(-1.23%)
May 02, 2023 1.700 1.700 1.600 1.630 77,263 -0.05(-2.98%)
May 01, 2023 1.590 1.700 1.590 1.680 87,530 +0.05(+3.07%)
Apr 28, 2023 1.620 1.700 1.610 1.630 79,623 -0.03(-1.81%)
Apr 27, 2023 1.600 1.670 1.590 1.660 62,932 +0.03(+1.84%)
Apr 26, 2023 1.640 1.690 1.610 1.630 107,564 -0.05(-2.98%)
Apr 25, 2023 1.630 1.716 1.630 1.680 72,297 +0.02(+1.20%)
Apr 24, 2023 1.700 1.700 1.630 1.660 63,393 -0.02(-1.19%)
Apr 21, 2023 1.650 1.730 1.650 1.680 69,166 +0.00(+0.00%)
Apr 20, 2023 1.670 1.795 1.660 1.680 72,490 -0.01(-0.59%)
Apr 19, 2023 1.710 1.780 1.660 1.690 122,177 -0.07(-3.98%)
Apr 18, 2023 1.770 1.840 1.702 1.760 195,123 -0.14(-7.37%)
Apr 17, 2023 1.790 1.920 1.720 1.900 227,064 +0.07(+3.83%)
Apr 14, 2023 1.830 1.871 1.780 1.830 219,269 -0.01(-0.54%)
Apr 13, 2023 1.990 1.990 1.800 1.840 199,230 -0.17(-8.46%)
Apr 12, 2023 1.800 2.010 1.800 2.010 368,789 +0.20(+11.05%)
Apr 11, 2023 1.950 1.978 1.750 1.810 693,950 -0.17(-8.59%)
Apr 10, 2023 1.900 2.030 1.780 1.980 1,579,672 +0.05(+2.59%)
Apr 06, 2023 1.740 2.250 1.730 1.930 26,746,642 +0.45(+30.41%)
Apr 05, 2023 1.450 1.680 1.390 1.480 1,439,564 +0.19(+14.73%)
Apr 04, 2023 1.230 1.330 1.200 1.290 203,228 +0.05(+4.03%)
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.