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 )

0.7090 +0.0720 (+11.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.9000 0.9400 0.8401 0.8401 58,936 -0.05(-5.82%)
Jan 30, 2024 0.9300 0.9529 0.8920 0.8920 38,656 -0.01(-1.11%)
Jan 29, 2024 0.9700 1.010 0.9020 0.9020 58,744 -0.07(-7.18%)
Jan 26, 2024 1.030 1.060 0.9644 0.9718 71,220 -0.05(-4.73%)
Jan 25, 2024 1.050 1.060 0.9900 1.020 45,637 -0.02(-1.92%)
Jan 24, 2024 0.9600 1.090 0.9600 1.040 61,980 +0.04(+4.00%)
Jan 23, 2024 0.9800 1.030 0.9797 1.000 53,121 -0.01(-0.99%)
Jan 22, 2024 0.9000 1.030 0.8935 1.010 92,904 +0.07(+7.74%)
Jan 19, 2024 0.9555 0.9555 0.8608 0.9374 84,560 +0.07(+7.72%)
Jan 18, 2024 0.9152 0.9720 0.8700 0.8702 74,424 -0.05(-5.41%)
Jan 17, 2024 0.9600 1.030 0.9200 0.9200 109,527 -0.05(-5.15%)
Jan 16, 2024 0.9800 1.070 0.9500 0.9700 119,737 -0.05(-4.90%)
Jan 12, 2024 0.9900 1.070 0.9898 1.020 34,885 +0.00(+0.00%)
Jan 11, 2024 1.040 1.070 1.000 1.020 73,889 -0.04(-3.77%)
Jan 10, 2024 1.030 1.070 0.9900 1.060 47,081 +0.01(+0.95%)
Jan 09, 2024 1.040 1.080 1.030 1.050 55,031 -0.02(-1.87%)
Jan 08, 2024 0.9400 1.080 0.9400 1.070 86,866 +0.12(+12.89%)
Jan 05, 2024 1.000 1.050 0.9300 0.9478 371,120 -0.03(-3.50%)
Jan 04, 2024 1.000 1.040 0.9606 0.9822 100,174 -0.01(-0.80%)
Jan 03, 2024 0.9800 1.090 0.9700 0.9901 72,413 +0.00(+0.01%)
Jan 02, 2024 1.110 1.110 0.9800 0.9900 123,764 -0.11(-10.00%)
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%)
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.