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 (%)
Feb 29, 2024 8.898 9.000 8.611 8.644 4,822 +0.08(+0.89%)
Feb 28, 2024 8.556 8.950 8.501 8.568 3,828 +0.04(+0.45%)
Feb 27, 2024 8.810 9.150 8.500 8.530 5,965 -0.27(-3.08%)
Feb 26, 2024 8.600 9.415 8.600 8.801 3,359 +0.27(+3.10%)
Feb 23, 2024 9.100 9.500 8.536 8.536 7,451 +0.04(+0.42%)
Feb 22, 2024 8.701 8.949 8.500 8.500 8,218 -0.20(-2.31%)
Feb 21, 2024 9.000 9.500 8.688 8.701 6,294 -0.10(-1.14%)
Feb 20, 2024 9.500 9.600 8.741 8.801 12,313 -1.00(-10.19%)
Feb 16, 2024 10.40 11.00 9.800 9.800 18,573 -0.40(-3.92%)
Feb 15, 2024 9.400 10.30 8.840 10.20 9,908 +1.36(+15.38%)
Feb 14, 2024 7.901 9.590 7.901 8.840 8,820 +0.94(+11.88%)
Feb 13, 2024 8.000 8.775 7.901 7.901 8,131 -0.40(-4.82%)
Feb 12, 2024 8.600 8.900 8.301 8.301 5,431 +0.00(+0.01%)
Feb 09, 2024 8.000 9.000 8.000 8.300 4,330 +0.05(+0.63%)
Feb 08, 2024 7.800 8.327 7.720 8.248 5,765 +0.68(+8.96%)
Feb 07, 2024 7.549 8.299 7.510 7.570 15,363 +0.17(+2.28%)
Feb 06, 2024 7.561 7.995 7.401 7.401 6,080 -0.10(-1.32%)
Feb 05, 2024 8.000 8.300 7.500 7.500 5,570 -0.50(-6.26%)
Feb 02, 2024 8.471 8.798 8.001 8.001 6,861 -0.51(-6.04%)
Feb 01, 2024 8.515 8.936 8.515 8.515 5,583 +0.11(+1.36%)
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 24,511 +0.29(+2.97%)
Dec 13, 2023 8.986 9.906 8.575 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%)
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.