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%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jan 31, 2024 9.000 9.400 8.401 8.401 5,893 -0.52(-5.82%)
Jan 30, 2024 9.300 9.529 8.920 8.920 3,865 -0.10(-1.11%)
Jan 29, 2024 9.700 10.10 9.020 9.020 5,874 -0.70(-7.18%)
Jan 26, 2024 10.30 10.60 9.644 9.718 7,122 -0.48(-4.73%)
Jan 25, 2024 10.50 10.60 9.900 10.20 4,563 -0.20(-1.92%)
Jan 24, 2024 9.600 10.90 9.600 10.40 6,198 +0.40(+4.00%)
Jan 23, 2024 9.800 10.30 9.797 10.00 5,312 -0.10(-0.99%)
Jan 22, 2024 9.000 10.30 8.935 10.10 9,290 +0.73(+7.74%)
Jan 19, 2024 9.555 9.555 8.608 9.374 8,456 +0.67(+7.72%)
Jan 18, 2024 9.152 9.720 8.700 8.702 7,442 -0.50(-5.41%)
Jan 17, 2024 9.600 10.30 9.200 9.200 10,952 -0.50(-5.15%)
Jan 16, 2024 9.800 10.70 9.500 9.700 11,973 -0.50(-4.90%)
Jan 12, 2024 9.900 10.70 9.898 10.20 3,488 +0.00(+0.00%)
Jan 11, 2024 10.40 10.70 10.00 10.20 7,388 -0.40(-3.77%)
Jan 10, 2024 10.30 10.70 9.900 10.60 4,708 +0.10(+0.95%)
Jan 09, 2024 10.40 10.80 10.30 10.50 5,503 -0.20(-1.87%)
Jan 08, 2024 9.400 10.80 9.400 10.70 8,686 +1.22(+12.89%)
Jan 05, 2024 10.00 10.50 9.300 9.478 37,112 -0.34(-3.50%)
Jan 04, 2024 10.00 10.40 9.606 9.822 10,017 -0.08(-0.80%)
Jan 03, 2024 9.800 10.90 9.700 9.901 7,241 +0.00(+0.01%)
Jan 02, 2024 11.10 11.10 9.800 9.900 12,376 -1.10(-10.00%)
Dec 29, 2023 11.80 12.00 11.00 11.00 10,817 -0.90(-7.56%)
Dec 28, 2023 12.20 12.20 11.60 11.90 7,699 -0.30(-2.46%)
Dec 27, 2023 12.30 13.00 11.90 12.20 10,274 -0.30(-2.40%)
Dec 26, 2023 12.40 12.80 11.90 12.50 6,702 +0.10(+0.81%)
Dec 22, 2023 12.50 12.70 11.70 12.40 8,575 +0.20(+1.64%)
Dec 21, 2023 12.20 12.30 12.00 12.20 7,199 +0.10(+0.83%)
Dec 20, 2023 11.10 13.00 10.90 12.10 26,199 +1.10(+10.00%)
Dec 19, 2023 10.00 11.00 9.438 11.00 11,945 +1.27(+13.04%)
Dec 18, 2023 10.40 10.40 9.117 9.731 6,390 +0.06(+0.65%)
Dec 15, 2023 10.60 10.65 9.117 9.668 18,390 -0.53(-5.22%)
Dec 14, 2023 9.800 11.00 9.301 10.20 24,512 +0.29(+2.97%)
Dec 13, 2023 8.986 9.906 8.503 9.906 13,777 +1.31(+15.19%)
Dec 12, 2023 8.602 9.103 8.600 8.600 6,480 -0.30(-3.36%)
Dec 11, 2023 9.400 9.498 8.752 8.899 5,328 -0.20(-2.21%)
Dec 08, 2023 9.300 9.558 8.900 9.100 3,187 -0.10(-1.09%)
Dec 07, 2023 8.788 9.200 8.788 9.200 4,140 +0.40(+4.52%)
Dec 06, 2023 9.005 9.198 8.730 8.802 6,849 +0.20(+2.33%)
Dec 05, 2023 9.346 9.558 8.600 8.602 9,132 -0.70(-7.51%)
Dec 04, 2023 9.196 9.557 8.800 9.300 7,409 +0.06(+0.61%)
Dec 01, 2023 9.133 9.553 8.600 9.244 10,720 +0.07(+0.77%)
Nov 30, 2023 10.00 10.00 9.046 9.173 9,945 -0.82(-8.17%)
Nov 29, 2023 9.352 9.989 9.352 9.989 4,647 +0.70(+7.54%)
Nov 28, 2023 9.577 9.986 9.002 9.289 4,022 -0.24(-2.53%)
Nov 27, 2023 9.500 10.20 9.128 9.530 4,615 +0.03(+0.31%)
Nov 24, 2023 9.700 10.20 9.500 9.501 2,621 +0.05(+0.57%)
Nov 22, 2023 9.648 9.793 9.143 9.447 3,667 +0.30(+3.32%)
Nov 21, 2023 9.100 10.40 9.000 9.143 5,020 -0.46(-4.76%)
Nov 20, 2023 9.730 10.20 9.508 9.600 4,519 -0.10(-1.03%)
Nov 17, 2023 9.600 10.60 9.379 9.700 14,623 +0.22(+2.31%)
Nov 16, 2023 9.145 9.800 9.072 9.481 7,791 +0.38(+4.19%)
Nov 15, 2023 8.500 9.600 8.251 9.100 14,757 +0.40(+4.60%)
Nov 14, 2023 8.500 8.700 7.901 8.700 9,846 +0.90(+11.54%)
Nov 13, 2023 7.697 8.100 7.697 7.800 2,956 -0.11(-1.44%)
Nov 10, 2023 8.000 8.286 7.738 7.914 6,203 +0.11(+1.46%)
Nov 09, 2023 7.513 8.235 7.350 7.800 16,257 +0.55(+7.65%)
Nov 08, 2023 9.510 10.00 6.810 7.246 20,088 -2.85(-28.26%)
Nov 07, 2023 10.10 10.20 9.625 10.10 14,665 +0.24(+2.42%)
Nov 06, 2023 10.20 10.80 9.861 9.861 15,413 -0.74(-6.97%)
Nov 03, 2023 10.50 10.80 10.20 10.60 11,704 +0.20(+1.92%)
Nov 02, 2023 10.10 10.50 10.00 10.40 17,561 +0.30(+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.