Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finance of America Companies Inc Cl A (NY: FOA )

0.5788 +0.0188 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 1.220 1.250 1.190 1.240 80,404 +0.02(+1.64%)
Mar 30, 2023 1.220 1.230 1.220 1.220 40,639 +0.02(+1.67%)
Mar 29, 2023 1.260 1.260 1.200 1.200 64,368 -0.03(-2.44%)
Mar 28, 2023 1.250 1.290 1.220 1.230 59,185 -0.02(-1.60%)
Mar 27, 2023 1.270 1.310 1.250 1.250 71,886 -0.03(-2.34%)
Mar 24, 2023 1.330 1.380 1.280 1.280 131,068 -0.07(-5.19%)
Mar 23, 2023 1.420 1.420 1.340 1.350 50,684 -0.01(-0.74%)
Mar 22, 2023 1.450 1.450 1.350 1.360 44,078 -0.09(-6.21%)
Mar 21, 2023 1.400 1.500 1.390 1.450 66,030 +0.10(+7.41%)
Mar 20, 2023 1.340 1.400 1.340 1.350 65,748 +0.01(+0.75%)
Mar 17, 2023 1.350 1.410 1.340 1.340 137,671 -0.03(-2.19%)
Mar 16, 2023 1.350 1.410 1.350 1.370 82,424 +0.01(+0.74%)
Mar 15, 2023 1.400 1.480 1.360 1.360 168,141 -0.08(-5.56%)
Mar 14, 2023 1.380 1.550 1.380 1.440 50,332 -0.01(-0.69%)
Mar 13, 2023 1.420 1.480 1.417 1.450 55,883 -0.01(-0.68%)
Mar 10, 2023 1.540 1.540 1.460 1.460 119,354 -0.07(-4.58%)
Mar 09, 2023 1.590 1.600 1.520 1.530 33,140 -0.05(-3.16%)
Mar 08, 2023 1.540 1.600 1.540 1.580 53,404 +0.07(+4.64%)
Mar 07, 2023 1.530 1.580 1.510 1.510 94,361 -0.04(-2.58%)
Mar 06, 2023 1.480 1.570 1.480 1.550 29,588 +0.04(+2.65%)
Mar 03, 2023 1.490 1.550 1.490 1.510 40,437 +0.01(+0.67%)
Mar 02, 2023 1.480 1.540 1.480 1.500 20,229 +0.02(+1.35%)
Mar 01, 2023 1.460 1.520 1.460 1.480 38,907 +0.02(+1.37%)
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%)
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.