Skip to main content

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

0.6202 +0.0085 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 0.8900 0.8999 0.8500 0.8764 77,142 +0.01(+1.39%)
Feb 29, 2024 0.8898 0.9000 0.8611 0.8644 48,225 +0.01(+0.89%)
Feb 28, 2024 0.8556 0.8950 0.8501 0.8568 38,280 +0.00(+0.45%)
Feb 27, 2024 0.8810 0.9150 0.8500 0.8530 59,651 -0.03(-3.08%)
Feb 26, 2024 0.8600 0.9415 0.8600 0.8801 33,593 +0.03(+3.10%)
Feb 23, 2024 0.9100 0.9500 0.8536 0.8536 74,517 +0.00(+0.42%)
Feb 22, 2024 0.8701 0.8949 0.8500 0.8500 82,189 -0.02(-2.31%)
Feb 21, 2024 0.9000 0.9500 0.8688 0.8701 62,948 -0.01(-1.14%)
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%)
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.