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 )

0.7422 +0.0101 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2022 2.430 2.480 2.390 2.420 205,522 -0.09(-3.59%)
May 27, 2022 2.590 2.645 2.480 2.510 256,546 -0.04(-1.57%)
May 26, 2022 2.550 2.640 2.500 2.550 414,458 +0.06(+2.41%)
May 25, 2022 2.400 2.510 2.400 2.490 128,373 +0.05(+2.05%)
May 24, 2022 2.440 2.460 2.338 2.440 111,867 +0.00(+0.00%)
May 23, 2022 2.420 2.530 2.387 2.440 147,907 +0.02(+0.83%)
May 20, 2022 2.450 2.490 2.345 2.420 134,311 +0.02(+0.83%)
May 19, 2022 2.450 2.515 2.395 2.400 204,509 -0.03(-1.23%)
May 18, 2022 2.490 2.530 2.340 2.430 243,179 -0.09(-3.57%)
May 17, 2022 2.310 2.540 2.290 2.520 358,274 +0.23(+10.04%)
May 16, 2022 2.390 2.390 2.285 2.290 181,723 -0.08(-3.38%)
May 13, 2022 2.350 2.390 2.300 2.370 473,147 +0.03(+1.28%)
May 12, 2022 2.290 2.390 2.230 2.340 437,910 -0.02(-0.85%)
May 11, 2022 2.320 2.500 2.240 2.360 336,727 +0.07(+3.06%)
May 10, 2022 2.230 2.410 2.130 2.290 510,647 -0.17(-6.91%)
May 09, 2022 2.490 2.510 2.395 2.460 257,139 -0.03(-1.20%)
May 06, 2022 2.470 2.590 2.450 2.490 308,087 -0.05(-1.97%)
May 05, 2022 2.460 2.620 2.400 2.540 321,281 +0.06(+2.42%)
May 04, 2022 2.420 2.510 2.340 2.480 122,463 +0.08(+3.33%)
May 03, 2022 2.290 2.500 2.250 2.400 260,849 +0.13(+5.73%)
May 02, 2022 2.250 2.300 2.230 2.270 173,008 +0.01(+0.44%)
Apr 29, 2022 2.430 2.450 2.260 2.260 131,160 -0.16(-6.61%)
Apr 28, 2022 2.400 2.420 2.290 2.420 224,110 +0.05(+2.11%)
Apr 27, 2022 2.430 2.470 2.350 2.370 203,852 -0.06(-2.47%)
Apr 26, 2022 2.490 2.540 2.420 2.430 141,849 -0.06(-2.41%)
Apr 25, 2022 2.420 2.495 2.320 2.490 114,134 +0.08(+3.32%)
Apr 22, 2022 2.420 2.490 2.370 2.410 118,583 -0.01(-0.41%)
Apr 21, 2022 2.490 2.530 2.390 2.420 129,521 -0.09(-3.59%)
Apr 20, 2022 2.440 2.540 2.430 2.510 103,285 +0.05(+2.03%)
Apr 19, 2022 2.590 2.590 2.440 2.460 692,587 -0.10(-3.91%)
Apr 18, 2022 2.660 2.660 2.515 2.560 106,893 -0.07(-2.66%)
Apr 14, 2022 2.690 2.750 2.570 2.630 115,839 -0.06(-2.23%)
Apr 13, 2022 2.560 2.710 2.550 2.690 211,824 +0.11(+4.26%)
Apr 12, 2022 2.670 2.770 2.560 2.580 107,462 -0.06(-2.27%)
Apr 11, 2022 2.540 2.660 2.500 2.640 238,792 +0.10(+3.94%)
Apr 08, 2022 2.620 2.660 2.520 2.540 198,411 -0.08(-3.05%)
Apr 07, 2022 2.800 2.805 2.550 2.620 336,662 -0.15(-5.42%)
Apr 06, 2022 3.030 3.040 2.740 2.770 436,210 -0.25(-8.28%)
Apr 05, 2022 3.160 3.290 3.020 3.020 438,737 -0.13(-4.13%)
Apr 04, 2022 3.000 3.190 2.950 3.150 275,017 +0.08(+2.61%)
Apr 01, 2022 3.090 3.090 2.990 3.070 244,323 +0.03(+0.99%)
Mar 31, 2022 3.120 3.170 3.040 3.040 183,732 -0.06(-1.94%)
Mar 30, 2022 3.090 3.230 3.070 3.100 191,222 -0.02(-0.64%)
Mar 29, 2022 3.110 3.270 3.050 3.120 239,425 +0.06(+1.96%)
Mar 28, 2022 3.080 3.130 3.000 3.060 215,393 +0.01(+0.33%)
Mar 25, 2022 3.130 3.200 3.040 3.050 158,792 -0.10(-3.17%)
Mar 24, 2022 3.120 3.180 3.040 3.150 247,589 +0.01(+0.32%)
Mar 23, 2022 3.170 3.210 3.040 3.140 354,668 -0.10(-3.09%)
Mar 22, 2022 3.170 3.320 3.140 3.240 265,686 +0.11(+3.51%)
Mar 21, 2022 3.330 3.360 3.115 3.130 322,327 -0.19(-5.72%)
Mar 18, 2022 3.250 3.470 3.210 3.320 333,873 +0.03(+0.91%)
Mar 17, 2022 3.190 3.340 3.160 3.290 177,863 +0.06(+1.86%)
Mar 16, 2022 3.080 3.410 3.080 3.230 570,129 +0.16(+5.21%)
Mar 15, 2022 3.020 3.100 2.970 3.070 322,848 +0.08(+2.68%)
Mar 14, 2022 2.900 3.010 2.860 2.990 247,171 +0.09(+3.10%)
Mar 11, 2022 3.150 3.150 2.900 2.900 314,208 -0.25(-7.94%)
Mar 10, 2022 3.060 3.200 3.000 3.150 230,607 +0.02(+0.64%)
Mar 09, 2022 3.040 3.220 3.000 3.130 252,786 +0.17(+5.74%)
Mar 08, 2022 3.010 3.150 2.900 2.960 393,515 -0.05(-1.66%)
Mar 07, 2022 3.250 3.270 2.970 3.010 466,932 -0.23(-7.10%)
Mar 04, 2022 3.510 3.560 3.200 3.240 558,775 -0.33(-9.24%)
Mar 03, 2022 3.380 3.610 3.320 3.570 526,249 +0.32(+9.85%)
Mar 02, 2022 3.160 3.370 3.160 3.250 488,221 +0.06(+1.88%)
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.