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 )

10.99 -0.81 (-6.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 5.898 6.087 5.510 5.788 7,734 +0.19(+3.36%)
May 30, 2024 6.100 6.180 5.600 5.600 20,885 -0.28(-4.81%)
May 29, 2024 5.800 6.333 5.702 5.883 15,949 +0.07(+1.27%)
May 28, 2024 6.700 6.808 5.800 5.809 27,171 -0.69(-10.63%)
May 24, 2024 7.500 7.570 6.500 6.500 14,826 -0.70(-9.72%)
May 23, 2024 7.000 7.465 6.553 7.200 11,922 +0.03(+0.42%)
May 22, 2024 6.400 7.176 6.400 7.170 15,292 +0.70(+10.78%)
May 21, 2024 6.500 6.733 6.351 6.472 10,797 -0.03(-0.48%)
May 20, 2024 7.680 7.680 6.429 6.503 20,624 -0.92(-12.38%)
May 17, 2024 7.881 7.881 7.000 7.422 16,421 +0.10(+1.38%)
May 16, 2024 6.586 7.327 6.586 7.321 14,570 +0.95(+14.97%)
May 15, 2024 6.287 6.700 5.928 6.368 9,495 +0.37(+6.13%)
May 14, 2024 6.713 6.713 5.901 6.000 24,977 -0.52(-7.92%)
May 13, 2024 7.405 7.405 6.512 6.516 15,563 -0.57(-8.10%)
May 10, 2024 6.400 7.195 6.400 7.090 11,477 +0.72(+11.30%)
May 09, 2024 6.400 6.820 6.200 6.370 8,593 -0.02(-0.31%)
May 08, 2024 5.820 6.554 5.800 6.390 10,645 +0.39(+6.50%)
May 07, 2024 6.000 6.988 5.878 6.000 32,680 +0.00(+0.00%)
May 06, 2024 5.700 6.201 5.447 6.000 32,182 +0.60(+11.11%)
May 03, 2024 5.467 5.467 5.200 5.400 5,150 +0.10(+1.87%)
May 02, 2024 5.200 5.397 5.200 5.301 7,737 +0.10(+1.92%)
May 01, 2024 4.847 5.247 4.805 5.201 9,736 +0.40(+8.35%)
Apr 30, 2024 5.200 5.446 4.800 4.800 7,523 -0.56(-10.51%)
Apr 29, 2024 5.177 5.447 5.000 5.364 17,071 +0.43(+8.78%)
Apr 26, 2024 4.824 5.451 4.540 4.931 14,622 +0.33(+7.20%)
Apr 25, 2024 5.000 5.423 4.600 4.600 10,520 -0.40(-8.02%)
Apr 24, 2024 5.092 5.488 5.001 5.001 9,147 -0.14(-2.78%)
Apr 23, 2024 5.600 5.997 5.131 5.144 14,328 -0.46(-8.16%)
Apr 22, 2024 6.144 6.276 5.402 5.601 12,833 -0.60(-9.69%)
Apr 19, 2024 6.117 6.577 5.802 6.202 9,470 +0.08(+1.39%)
Apr 18, 2024 6.510 6.600 6.117 6.117 8,270 -0.39(-5.96%)
Apr 17, 2024 6.500 6.599 6.243 6.505 8,438 +0.18(+2.81%)
Apr 16, 2024 6.509 6.600 6.210 6.327 5,182 +0.01(+0.11%)
Apr 15, 2024 6.367 6.796 6.300 6.320 13,519 +0.02(+0.33%)
Apr 12, 2024 6.765 6.850 6.289 6.299 8,366 -0.39(-5.83%)
Apr 11, 2024 7.389 7.389 6.610 6.689 9,563 -0.39(-5.48%)
Apr 10, 2024 7.000 7.387 7.000 7.077 9,072 -0.22(-3.05%)
Apr 09, 2024 7.400 7.512 7.200 7.300 4,674 +0.10(+1.40%)
Apr 08, 2024 7.163 7.800 7.163 7.199 4,805 -0.00(-0.01%)
Apr 05, 2024 7.300 7.620 7.011 7.200 3,712 -0.10(-1.37%)
Apr 04, 2024 7.200 7.690 7.103 7.300 7,574 -0.06(-0.75%)
Apr 03, 2024 7.064 7.419 7.064 7.355 10,491 +0.17(+2.32%)
Apr 02, 2024 7.081 7.592 6.900 7.188 14,944 +0.07(+1.00%)
Apr 01, 2024 7.500 7.650 6.912 7.117 17,632 -0.23(-3.18%)
Mar 28, 2024 7.098 7.352 6.905 7.351 7,745 +0.38(+5.47%)
Mar 27, 2024 6.761 7.199 6.751 6.970 6,479 +0.17(+2.56%)
Mar 26, 2024 6.802 7.098 6.796 6.796 5,837 -0.02(-0.31%)
Mar 25, 2024 7.198 7.198 6.803 6.817 7,032 -0.09(-1.25%)
Mar 22, 2024 7.598 7.598 6.764 6.903 12,791 -0.70(-9.17%)
Mar 21, 2024 7.143 7.798 7.141 7.600 9,437 +0.46(+6.40%)
Mar 20, 2024 7.603 7.899 7.131 7.143 8,521 -0.71(-9.08%)
Mar 19, 2024 8.000 8.150 7.601 7.856 5,281 -0.13(-1.59%)
Mar 18, 2024 8.050 8.050 7.226 7.983 16,818 -0.32(-3.81%)
Mar 15, 2024 6.604 8.299 6.601 8.299 26,385 +1.30(+18.57%)
Mar 14, 2024 7.450 7.937 6.710 6.999 12,293 -0.49(-6.56%)
Mar 13, 2024 7.660 7.975 7.210 7.490 17,323 -0.21(-2.71%)
Mar 12, 2024 8.100 8.663 7.506 7.699 8,806 -0.40(-4.97%)
Mar 11, 2024 8.302 8.650 8.101 8.102 4,222 -0.22(-2.62%)
Mar 08, 2024 8.798 9.700 8.316 8.320 17,557 -0.24(-2.76%)
Mar 07, 2024 8.798 8.823 8.335 8.556 4,279 -0.14(-1.61%)
Mar 06, 2024 8.202 8.798 8.202 8.696 12,315 +0.41(+4.94%)
Mar 05, 2024 8.700 9.000 8.201 8.287 9,256 -0.38(-4.37%)
Mar 04, 2024 8.501 9.100 8.501 8.666 4,511 -0.10(-1.12%)
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.