Skip to main content

Finance of America Companies Inc Cl A (NY: FOA )

0.8801 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 0.9500 0.9600 0.8741 0.8801 123,137 -0.10(-10.19%)
Feb 16, 2024 1.040 1.100 0.9800 0.9800 185,736 -0.04(-3.92%)
Feb 15, 2024 0.9400 1.030 0.8840 1.020 99,083 +0.14(+15.38%)
Feb 14, 2024 0.7901 0.9590 0.7901 0.8840 88,205 +0.09(+11.88%)
Feb 13, 2024 0.8000 0.8775 0.7901 0.7901 81,316 -0.04(-4.82%)
Feb 12, 2024 0.8600 0.8900 0.8301 0.8301 54,316 +0.00(+0.01%)
Feb 09, 2024 0.8000 0.9000 0.8000 0.8300 43,305 +0.01(+0.63%)
Feb 08, 2024 0.7800 0.8327 0.7720 0.8248 57,655 +0.07(+8.96%)
Feb 07, 2024 0.7549 0.8299 0.7510 0.7570 153,633 +0.02(+2.28%)
Feb 06, 2024 0.7561 0.7995 0.7401 0.7401 60,800 -0.01(-1.32%)
Feb 05, 2024 0.8000 0.8300 0.7500 0.7500 55,700 -0.05(-6.26%)
Feb 02, 2024 0.8471 0.8798 0.8001 0.8001 68,619 -0.05(-6.04%)
Feb 01, 2024 0.8515 0.8936 0.8515 0.8515 55,832 +0.01(+1.36%)
Jan 31, 2024 0.9000 0.9400 0.8401 0.8401 58,936 -0.05(-5.82%)
Jan 30, 2024 0.9300 0.9529 0.8920 0.8920 38,656 -0.01(-1.11%)
Jan 29, 2024 0.9700 1.010 0.9020 0.9020 58,744 -0.07(-7.18%)
Jan 26, 2024 1.030 1.060 0.9644 0.9718 71,220 -0.05(-4.73%)
Jan 25, 2024 1.050 1.060 0.9900 1.020 45,637 -0.02(-1.92%)
Jan 24, 2024 0.9600 1.090 0.9600 1.040 61,980 +0.04(+4.00%)
Jan 23, 2024 0.9800 1.030 0.9797 1.000 53,121 -0.01(-0.99%)
Jan 22, 2024 0.9000 1.030 0.8935 1.010 92,904 +0.07(+7.74%)
Jan 19, 2024 0.9555 0.9555 0.8608 0.9374 84,560 +0.07(+7.72%)
Jan 18, 2024 0.9152 0.9720 0.8700 0.8702 74,424 -0.05(-5.41%)
Jan 17, 2024 0.9600 1.030 0.9200 0.9200 109,527 -0.05(-5.15%)
Jan 16, 2024 0.9800 1.070 0.9500 0.9700 119,737 -0.05(-4.90%)
Jan 12, 2024 0.9900 1.070 0.9898 1.020 34,885 +0.00(+0.00%)
Jan 11, 2024 1.040 1.070 1.000 1.020 73,889 -0.04(-3.77%)
Jan 10, 2024 1.030 1.070 0.9900 1.060 47,081 +0.01(+0.95%)
Jan 09, 2024 1.040 1.080 1.030 1.050 55,031 -0.02(-1.87%)
Jan 08, 2024 0.9400 1.080 0.9400 1.070 86,866 +0.12(+12.89%)
Jan 05, 2024 1.000 1.050 0.9300 0.9478 371,120 -0.03(-3.50%)
Jan 04, 2024 1.000 1.040 0.9606 0.9822 100,174 -0.01(-0.80%)
Jan 03, 2024 0.9800 1.090 0.9700 0.9901 72,413 +0.00(+0.01%)
Jan 02, 2024 1.110 1.110 0.9800 0.9900 123,764 -0.11(-10.00%)
Dec 29, 2023 1.180 1.200 1.100 1.100 108,178 -0.09(-7.56%)
Dec 28, 2023 1.220 1.220 1.160 1.190 76,995 -0.03(-2.46%)
Dec 27, 2023 1.230 1.300 1.190 1.220 102,748 -0.03(-2.40%)
Dec 26, 2023 1.240 1.280 1.190 1.250 67,027 +0.01(+0.81%)
Dec 22, 2023 1.250 1.270 1.170 1.240 85,758 +0.02(+1.64%)
Dec 21, 2023 1.220 1.230 1.200 1.220 71,999 +0.01(+0.83%)
Dec 20, 2023 1.110 1.300 1.090 1.210 261,997 +0.11(+10.00%)
Dec 19, 2023 1.000 1.100 0.9438 1.100 119,452 +0.13(+13.04%)
Dec 18, 2023 1.040 1.040 0.9117 0.9731 63,900 +0.01(+0.65%)
Dec 15, 2023 1.060 1.065 0.9117 0.9668 183,901 -0.05(-5.22%)
Dec 14, 2023 0.9800 1.100 0.9301 1.020 245,119 +0.03(+2.97%)
Dec 13, 2023 0.8986 0.9906 0.8575 0.9906 137,772 +0.13(+15.19%)
Dec 12, 2023 0.8602 0.9103 0.8600 0.8600 64,806 -0.03(-3.36%)
Dec 11, 2023 0.9400 0.9498 0.8752 0.8899 53,286 -0.02(-2.21%)
Dec 08, 2023 0.9300 0.9558 0.8900 0.9100 31,874 -0.01(-1.09%)
Dec 07, 2023 0.8788 0.9200 0.8788 0.9200 41,405 +0.04(+4.52%)
Dec 06, 2023 0.9005 0.9198 0.8730 0.8802 68,499 +0.02(+2.33%)
Dec 05, 2023 0.9346 0.9558 0.8600 0.8602 91,326 -0.07(-7.51%)
Dec 04, 2023 0.9196 0.9557 0.8800 0.9300 74,094 +0.01(+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.