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 )

0.5605 -0.0085 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 31, 2021 3.990 4.080 3.920 3.970 358,797 -0.03(-0.75%)
Dec 30, 2021 4.000 4.100 3.940 4.000 681,502 -0.02(-0.50%)
Dec 29, 2021 4.100 4.120 3.940 4.020 510,885 -0.08(-1.95%)
Dec 28, 2021 4.120 4.246 4.075 4.100 333,580 +0.03(+0.74%)
Dec 27, 2021 4.000 4.180 4.000 4.070 479,863 +0.08(+2.01%)
Dec 23, 2021 3.850 3.990 3.850 3.990 3,769,702 +0.09(+2.31%)
Dec 22, 2021 3.870 3.940 3.790 3.900 411,461 +0.03(+0.78%)
Dec 21, 2021 3.940 4.000 3.760 3.870 624,765 -0.05(-1.28%)
Dec 20, 2021 3.850 3.935 3.660 3.920 704,580 +0.02(+0.51%)
Dec 17, 2021 4.030 4.120 3.850 3.900 6,136,672 -0.15(-3.70%)
Dec 16, 2021 4.470 4.590 4.050 4.050 1,059,195 -0.40(-8.99%)
Dec 15, 2021 4.790 4.800 4.150 4.450 1,924,817 -0.35(-7.29%)
Dec 14, 2021 4.580 4.810 4.540 4.800 369,631 +0.21(+4.58%)
Dec 13, 2021 4.960 4.960 4.550 4.590 292,011 -0.40(-8.02%)
Dec 10, 2021 4.960 5.010 4.872 4.990 187,994 +0.06(+1.22%)
Dec 09, 2021 4.880 4.960 4.730 4.930 348,047 +0.02(+0.41%)
Dec 08, 2021 4.830 5.000 4.790 4.910 231,145 +0.12(+2.51%)
Dec 07, 2021 4.690 4.880 4.680 4.790 312,604 +0.12(+2.57%)
Dec 06, 2021 4.510 4.790 4.440 4.670 537,732 +0.25(+5.66%)
Dec 03, 2021 4.250 4.530 4.045 4.420 504,422 +0.22(+5.24%)
Dec 02, 2021 4.090 4.300 4.015 4.200 371,145 +0.12(+2.94%)
Dec 01, 2021 4.240 4.350 4.060 4.080 369,502 -0.02(-0.49%)
Nov 30, 2021 4.140 4.150 3.920 4.100 585,814 -0.04(-0.97%)
Nov 29, 2021 4.550 4.600 4.140 4.140 555,099 -0.31(-6.97%)
Nov 26, 2021 4.560 4.590 4.190 4.450 420,489 -0.10(-2.20%)
Nov 24, 2021 4.660 4.770 4.550 4.550 332,195 -0.23(-4.81%)
Nov 23, 2021 4.780 4.970 4.680 4.780 416,117 +0.00(+0.00%)
Nov 22, 2021 5.130 5.135 4.700 4.780 749,104 -0.42(-8.08%)
Nov 19, 2021 5.300 5.310 5.150 5.200 244,908 -0.15(-2.80%)
Nov 18, 2021 5.400 5.395 5.310 5.350 275,913 -0.11(-2.01%)
Nov 17, 2021 5.660 5.660 5.350 5.460 183,849 -0.27(-4.71%)
Nov 16, 2021 5.650 5.800 5.630 5.730 241,141 +0.09(+1.60%)
Nov 15, 2021 5.780 5.780 5.500 5.640 257,568 -0.15(-2.59%)
Nov 12, 2021 5.810 5.885 5.780 5.790 177,685 -0.06(-1.03%)
Nov 11, 2021 5.820 5.990 5.800 5.850 197,893 +0.04(+0.69%)
Nov 10, 2021 5.610 5.810 398,650 +0.23(+4.12%)
Nov 09, 2021 5.290 5.673 5.290 5.580 469,666 +0.56(+11.16%)
Nov 08, 2021 5.200 5.200 4.960 5.020 212,261 -0.17(-3.28%)
Nov 05, 2021 5.200 5.300 5.120 5.190 247,755 +0.04(+0.78%)
Nov 04, 2021 5.140 5.180 5.015 5.150 170,216 +0.03(+0.59%)
Nov 03, 2021 4.930 5.200 4.890 5.120 226,659 +0.16(+3.23%)
Nov 02, 2021 4.960 5.010 4.870 4.960 197,503 +0.00(+0.00%)
Nov 01, 2021 4.810 5.000 4.860 4.960 318,900 +0.17(+3.55%)
Oct 29, 2021 4.640 4.820 4.530 4.790 177,348 +0.15(+3.23%)
Oct 28, 2021 4.560 4.650 4.440 4.640 208,376 +0.11(+2.43%)
Oct 27, 2021 4.710 4.720 4.520 4.530 190,344 -0.21(-4.43%)
Oct 26, 2021 4.740 4.810 4.740 105,111 -0.03(-0.63%)
Oct 25, 2021 4.740 4.850 4.630 4.770 172,974 +0.04(+0.85%)
Oct 22, 2021 4.680 4.770 4.650 4.730 107,656 -0.02(-0.42%)
Oct 21, 2021 4.810 4.870 4.670 4.750 348,655 -0.05(-1.04%)
Oct 20, 2021 4.790 4.900 4.770 4.800 149,708 +0.02(+0.42%)
Oct 19, 2021 4.650 4.790 4.560 4.780 178,204 +0.15(+3.24%)
Oct 18, 2021 4.730 4.760 4.610 4.630 156,411 -0.13(-2.73%)
Oct 15, 2021 4.880 4.960 4.750 4.760 210,301 -0.11(-2.26%)
Oct 14, 2021 4.850 4.900 4.730 4.870 162,945 +0.11(+2.31%)
Oct 13, 2021 4.760 4.840 4.590 4.760 421,878 +0.03(+0.63%)
Oct 12, 2021 4.750 4.820 4.610 4.730 315,384 -0.02(-0.42%)
Oct 11, 2021 5.050 5.070 4.750 4.750 277,219 -0.35(-6.86%)
Oct 08, 2021 5.180 5.180 4.960 5.100 178,335 -0.04(-0.78%)
Oct 07, 2021 5.020 5.200 5.020 5.140 114,086 +0.15(+3.01%)
Oct 06, 2021 4.990 5.050 4.950 4.990 156,357 -0.06(-1.19%)
Oct 05, 2021 4.950 5.079 4.950 5.050 141,521 +0.10(+2.02%)
Oct 04, 2021 5.070 5.190 4.940 4.950 342,342 -0.15(-2.94%)
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.