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 (%)
Aug 31, 2023 1.490 1.540 1.410 1.420 75,650 -0.10(-6.58%)
Aug 30, 2023 1.560 1.630 1.520 1.520 45,498 -0.07(-4.40%)
Aug 29, 2023 1.590 1.610 1.575 1.590 42,600 +0.02(+1.27%)
Aug 28, 2023 1.500 1.590 1.500 1.570 51,082 +0.04(+2.61%)
Aug 25, 2023 1.540 1.540 1.510 1.530 42,142 +0.02(+1.32%)
Aug 24, 2023 1.480 1.540 1.480 1.510 30,655 -0.01(-0.66%)
Aug 23, 2023 1.530 1.610 1.510 1.520 69,374 -0.02(-1.30%)
Aug 22, 2023 1.580 1.610 1.520 1.540 51,697 -0.04(-2.53%)
Aug 21, 2023 1.600 1.630 1.580 1.580 44,237 -0.01(-0.63%)
Aug 18, 2023 1.600 1.630 1.580 1.590 47,514 -0.02(-1.24%)
Aug 17, 2023 1.650 1.690 1.610 1.610 74,916 -0.04(-2.42%)
Aug 16, 2023 1.650 1.740 1.630 1.650 168,719 +0.01(+0.61%)
Aug 15, 2023 1.600 1.700 1.600 1.640 59,363 +0.00(+0.00%)
Aug 14, 2023 1.680 1.730 1.640 1.640 35,712 -0.05(-2.96%)
Aug 11, 2023 1.710 1.750 1.670 1.690 69,605 -0.04(-2.31%)
Aug 10, 2023 1.710 1.793 1.710 1.730 46,749 -0.01(-0.57%)
Aug 09, 2023 1.900 1.965 1.730 1.740 89,924 -0.23(-11.68%)
Aug 08, 2023 2.000 2.050 1.930 1.970 100,671 -0.04(-1.99%)
Aug 07, 2023 1.940 2.024 1.940 2.010 57,663 +0.05(+2.55%)
Aug 04, 2023 1.990 2.040 1.940 1.960 66,545 -0.04(-2.00%)
Aug 03, 2023 1.900 2.000 1.850 2.000 143,235 +0.08(+4.17%)
Aug 02, 2023 1.870 1.940 1.867 1.920 50,941 -0.02(-1.03%)
Aug 01, 2023 1.970 2.000 1.820 1.940 76,972 -0.05(-2.51%)
Jul 31, 2023 1.930 1.990 1.930 1.990 56,721 +0.05(+2.58%)
Jul 28, 2023 1.930 2.000 1.890 1.940 97,010 +0.01(+0.52%)
Jul 27, 2023 1.960 1.980 1.910 1.930 68,194 -0.06(-3.02%)
Jul 26, 2023 1.950 2.045 1.950 1.990 88,960 +0.00(+0.00%)
Jul 25, 2023 1.930 2.020 1.920 1.990 88,035 +0.07(+3.65%)
Jul 24, 2023 1.990 2.020 1.900 1.920 36,704 -0.02(-1.03%)
Jul 21, 2023 2.050 2.070 1.930 1.940 67,742 -0.08(-3.96%)
Jul 20, 2023 1.960 2.020 1.930 2.020 114,161 +0.07(+3.59%)
Jul 19, 2023 1.900 1.960 1.899 1.950 52,747 +0.05(+2.63%)
Jul 18, 2023 1.910 1.950 1.870 1.900 48,887 -0.01(-0.52%)
Jul 17, 2023 1.870 2.010 1.860 1.910 84,786 -0.01(-0.52%)
Jul 14, 2023 1.990 2.010 1.910 1.920 66,038 -0.08(-4.00%)
Jul 13, 2023 2.000 2.070 1.970 2.000 85,989 -0.01(-0.50%)
Jul 12, 2023 2.000 2.030 1.972 2.010 87,513 +0.01(+0.50%)
Jul 11, 2023 2.000 2.030 1.930 2.000 59,340 -0.01(-0.50%)
Jul 10, 2023 2.020 2.040 1.970 2.010 84,481 +0.04(+2.03%)
Jul 07, 2023 1.820 2.030 1.820 1.970 448,625 +0.12(+6.49%)
Jul 06, 2023 1.880 1.920 1.820 1.850 126,491 -0.09(-4.64%)
Jul 05, 2023 2.020 2.020 1.880 1.940 66,104 -0.04(-2.02%)
Jul 03, 2023 1.860 1.980 1.860 1.980 44,370 +0.07(+3.66%)
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%)
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.