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 )

0.5201 +0.0401 (+8.35%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 01, 2024 0.4847 0.5247 0.4805 0.5201 97,366 +0.04(+8.35%)
Apr 30, 2024 0.5200 0.5446 0.4800 0.4800 75,235 -0.06(-10.51%)
Apr 29, 2024 0.5177 0.5447 0.5000 0.5364 170,715 +0.04(+8.78%)
Apr 26, 2024 0.4824 0.5451 0.4540 0.4931 146,222 +0.03(+7.20%)
Apr 25, 2024 0.5000 0.5423 0.4600 0.4600 105,203 -0.04(-8.02%)
Apr 24, 2024 0.5092 0.5488 0.5001 0.5001 91,476 -0.01(-2.78%)
Apr 23, 2024 0.5600 0.5997 0.5131 0.5144 143,282 -0.05(-8.16%)
Apr 22, 2024 0.6144 0.6276 0.5402 0.5601 128,339 -0.06(-9.69%)
Apr 19, 2024 0.6117 0.6577 0.5802 0.6202 94,701 +0.01(+1.39%)
Apr 18, 2024 0.6510 0.6600 0.6117 0.6117 82,708 -0.04(-5.96%)
Apr 17, 2024 0.6500 0.6599 0.6243 0.6505 84,386 +0.02(+2.81%)
Apr 16, 2024 0.6509 0.6600 0.6210 0.6327 51,824 +0.00(+0.11%)
Apr 15, 2024 0.6367 0.6796 0.6300 0.6320 135,191 +0.00(+0.33%)
Apr 12, 2024 0.6765 0.6850 0.6289 0.6299 83,666 -0.04(-5.83%)
Apr 11, 2024 0.7389 0.7389 0.6610 0.6689 95,634 -0.04(-5.48%)
Apr 10, 2024 0.7000 0.7387 0.7000 0.7077 90,723 -0.02(-3.05%)
Apr 09, 2024 0.7400 0.7512 0.7200 0.7300 46,741 +0.01(+1.40%)
Apr 08, 2024 0.7163 0.7800 0.7163 0.7199 48,055 -0.00(-0.01%)
Apr 05, 2024 0.7300 0.7620 0.7011 0.7200 37,126 -0.01(-1.37%)
Apr 04, 2024 0.7200 0.7690 0.7103 0.7300 75,746 -0.01(-0.75%)
Apr 03, 2024 0.7064 0.7419 0.7064 0.7355 104,918 +0.02(+2.32%)
Apr 02, 2024 0.7081 0.7592 0.6900 0.7188 149,443 +0.01(+1.00%)
Apr 01, 2024 0.7500 0.7650 0.6912 0.7117 176,320 -0.02(-3.18%)
Mar 28, 2024 0.7098 0.7352 0.6905 0.7351 77,455 +0.04(+5.47%)
Mar 27, 2024 0.6761 0.7199 0.6751 0.6970 64,797 +0.02(+2.56%)
Mar 26, 2024 0.6802 0.7098 0.6796 0.6796 58,375 -0.00(-0.31%)
Mar 25, 2024 0.7198 0.7198 0.6803 0.6817 70,329 -0.01(-1.25%)
Mar 22, 2024 0.7598 0.7598 0.6764 0.6903 127,915 -0.07(-9.17%)
Mar 21, 2024 0.7143 0.7798 0.7141 0.7600 94,378 +0.05(+6.40%)
Mar 20, 2024 0.7603 0.7899 0.7131 0.7143 85,219 -0.07(-9.08%)
Mar 19, 2024 0.8000 0.8150 0.7601 0.7856 52,817 -0.01(-1.59%)
Mar 18, 2024 0.8050 0.8050 0.7226 0.7983 168,188 -0.03(-3.81%)
Mar 15, 2024 0.6604 0.8299 0.6601 0.8299 263,856 +0.13(+18.57%)
Mar 14, 2024 0.7450 0.7937 0.6710 0.6999 122,933 -0.05(-6.56%)
Mar 13, 2024 0.7660 0.7975 0.7210 0.7490 173,237 -0.02(-2.71%)
Mar 12, 2024 0.8100 0.8663 0.7506 0.7699 88,069 -0.04(-4.97%)
Mar 11, 2024 0.8302 0.8650 0.8101 0.8102 42,225 -0.02(-2.62%)
Mar 08, 2024 0.8798 0.9700 0.8316 0.8320 175,579 -0.02(-2.76%)
Mar 07, 2024 0.8798 0.8823 0.8335 0.8556 42,799 -0.01(-1.61%)
Mar 06, 2024 0.8202 0.8798 0.8202 0.8696 123,155 +0.04(+4.94%)
Mar 05, 2024 0.8700 0.9000 0.8201 0.8287 92,565 -0.04(-4.37%)
Mar 04, 2024 0.8501 0.9100 0.8501 0.8666 45,116 -0.01(-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.