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 )

0.5788 +0.0188 (+3.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2022 3.270 3.340 3.200 3.240 155,727 -0.07(-2.11%)
Feb 25, 2022 3.300 3.340 3.260 3.310 175,502 +0.05(+1.53%)
Feb 24, 2022 3.200 3.330 3.030 3.260 394,966 -0.02(-0.61%)
Feb 23, 2022 3.410 3.410 3.250 3.280 206,268 -0.08(-2.38%)
Feb 22, 2022 3.660 3.690 3.280 3.360 274,681 -0.29(-7.95%)
Feb 18, 2022 3.650 0 +0.11(+3.11%)
Feb 17, 2022 3.520 3.630 3.450 3.540 217,620 -0.05(-1.39%)
Feb 16, 2022 3.410 3.640 3.410 3.590 310,603 +0.15(+4.36%)
Feb 15, 2022 3.370 3.500 3.340 3.440 404,230 +0.11(+3.30%)
Feb 14, 2022 3.300 3.389 3.260 3.330 121,196 +0.01(+0.30%)
Feb 11, 2022 3.250 3.440 3.210 3.320 260,106 +0.07(+2.15%)
Feb 10, 2022 3.200 3.450 3.158 3.250 523,856 +0.01(+0.31%)
Feb 09, 2022 3.280 3.280 3.050 3.240 1,065,340 -0.01(-0.31%)
Feb 08, 2022 3.260 3.400 3.200 3.250 229,134 -0.01(-0.31%)
Feb 07, 2022 3.310 3.350 3.190 3.260 299,207 +0.01(+0.31%)
Feb 04, 2022 3.350 3.430 3.250 3.250 234,043 -0.14(-4.13%)
Feb 03, 2022 3.620 3.280 3.390 1,039,377 -0.25(-6.87%)
Feb 02, 2022 3.850 3.910 3.630 3.640 159,356 -0.24(-6.19%)
Feb 01, 2022 3.740 3.930 3.690 3.880 270,222 +0.15(+4.02%)
Jan 31, 2022 3.680 3.730 239,984 -0.02(-0.53%)
Jan 28, 2022 3.650 3.770 3.490 3.750 558,222 +0.11(+3.02%)
Jan 27, 2022 3.890 4.040 3.630 3.640 243,956 -0.22(-5.70%)
Jan 26, 2022 3.920 4.020 3.830 3.860 243,916 -0.01(-0.26%)
Jan 25, 2022 3.710 4.000 3.620 3.870 320,388 +0.09(+2.38%)
Jan 24, 2022 3.850 3.890 3.530 3.780 437,862 -0.03(-0.79%)
Jan 21, 2022 3.850 3.940 3.740 3.810 294,434 -0.07(-1.80%)
Jan 20, 2022 3.990 4.110 3.870 3.880 489,229 -0.10(-2.51%)
Jan 19, 2022 4.230 4.230 3.910 3.980 410,896 -0.18(-4.33%)
Jan 18, 2022 4.150 4.210 4.086 4.160 215,500 -0.02(-0.48%)
Jan 14, 2022 4.180 0 +0.02(+0.48%)
Jan 13, 2022 4.145 4.310 4.145 4.160 138,773 -0.03(-0.72%)
Jan 12, 2022 4.160 4.280 4.070 4.190 201,234 +0.04(+0.96%)
Jan 11, 2022 4.130 4.220 4.110 4.150 306,092 +0.01(+0.24%)
Jan 10, 2022 4.070 4.175 3.970 4.140 529,215 +0.07(+1.72%)
Jan 07, 2022 3.890 4.149 3.890 4.070 658,578 +0.21(+5.44%)
Jan 06, 2022 3.920 4.020 3.820 3.860 273,539 -0.06(-1.53%)
Jan 05, 2022 4.050 4.135 3.905 3.920 351,100 -0.09(-2.24%)
Jan 04, 2022 4.010 4.120 3.990 4.010 367,637 -0.01(-0.25%)
Jan 03, 2022 4.000 4.110 3.990 4.020 323,533 +0.05(+1.26%)
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%)
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.