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 (%)
Jul 30, 2021 6.690 6.720 6.440 6.450 336,682 -0.26(-3.87%)
Jul 29, 2021 6.760 6.760 6.620 6.710 219,504 +0.04(+0.60%)
Jul 28, 2021 6.510 6.750 6.400 6.670 304,144 +0.15(+2.30%)
Jul 27, 2021 6.670 6.730 6.310 6.520 221,613 -0.14(-2.10%)
Jul 26, 2021 6.510 6.790 6.450 6.660 323,769 +0.17(+2.62%)
Jul 23, 2021 6.620 6.731 6.400 6.490 405,696 -0.15(-2.26%)
Jul 22, 2021 6.850 6.861 6.640 6.640 273,063 -0.21(-3.07%)
Jul 21, 2021 6.580 6.920 6.570 6.850 460,489 +0.32(+4.90%)
Jul 20, 2021 6.605 6.650 6.459 6.530 452,162 -0.02(-0.31%)
Jul 19, 2021 6.390 6.560 6.240 6.550 578,030 +0.03(+0.46%)
Jul 16, 2021 6.630 6.695 6.430 6.520 447,413 -0.10(-1.51%)
Jul 15, 2021 6.620 6.740 6.550 6.620 414,095 -0.09(-1.34%)
Jul 14, 2021 6.920 6.940 6.620 6.710 491,916 -0.17(-2.47%)
Jul 13, 2021 7.030 7.050 6.860 6.880 651,678 -0.24(-3.37%)
Jul 12, 2021 7.190 7.200 7.020 7.120 656,856 -0.12(-1.66%)
Jul 09, 2021 7.170 7.300 7.140 7.240 325,256 +0.11(+1.54%)
Jul 08, 2021 7.220 7.230 6.960 7.130 527,592 -0.16(-2.19%)
Jul 07, 2021 7.420 7.498 7.270 7.290 455,309 -0.21(-2.80%)
Jul 06, 2021 7.480 7.590 7.330 7.500 288,776 +0.01(+0.13%)
Jul 02, 2021 7.700 7.820 7.380 7.490 347,416 -0.15(-1.96%)
Jul 01, 2021 7.710 7.730 7.430 7.640 638,159 +0.01(+0.13%)
Jun 30, 2021 7.400 7.790 7.300 7.630 642,056 +0.19(+2.55%)
Jun 29, 2021 7.660 7.750 7.355 7.440 797,895 -0.19(-2.49%)
Jun 28, 2021 7.900 7.910 7.570 7.630 517,282 -0.21(-2.68%)
Jun 25, 2021 8.300 8.430 7.780 7.840 4,339,244 -0.46(-5.54%)
Jun 24, 2021 8.030 8.390 8.030 8.300 400,452 +0.19(+2.34%)
Jun 23, 2021 7.900 8.220 7.900 8.110 500,663 +0.22(+2.79%)
Jun 22, 2021 7.890 7.930 7.710 7.890 578,107 +0.01(+0.13%)
Jun 21, 2021 7.950 8.050 7.800 7.880 492,857 +0.12(+1.55%)
Jun 18, 2021 8.370 8.470 7.760 7.760 1,666,262 -0.51(-6.17%)
Jun 17, 2021 8.740 8.780 8.250 8.270 1,147,346 -0.17(-2.01%)
Jun 16, 2021 8.750 8.980 8.240 8.440 1,105,814 -0.45(-5.06%)
Jun 15, 2021 7.710 9.570 7.520 8.890 9,055,425 +1.59(+21.78%)
Jun 14, 2021 8.060 8.100 7.263 7.300 1,337,648 -0.63(-7.94%)
Jun 11, 2021 8.520 8.545 7.870 7.930 1,095,770 -0.53(-6.26%)
Jun 10, 2021 8.710 8.800 8.300 8.460 983,580 -0.20(-2.31%)
Jun 09, 2021 9.290 9.410 8.620 8.660 786,986 -0.64(-6.88%)
Jun 08, 2021 9.340 9.490 9.060 9.300 910,518 +0.06(+0.65%)
Jun 07, 2021 10.20 10.28 9.230 9.240 991,626 -1.04(-10.12%)
Jun 04, 2021 10.22 10.34 10.15 10.28 310,395 +0.07(+0.69%)
Jun 03, 2021 10.30 10.49 10.20 10.21 261,208 -0.20(-1.92%)
Jun 02, 2021 10.39 10.56 10.28 10.41 344,459 -0.07(-0.67%)
Jun 01, 2021 9.950 10.50 9.820 10.48 297,733 +0.62(+6.29%)
May 28, 2021 9.830 9.890 9.690 9.860 142,602 +0.04(+0.41%)
May 27, 2021 10.00 10.00 9.700 9.820 324,950 -0.08(-0.81%)
May 26, 2021 9.790 10.04 9.790 9.900 184,590 +0.05(+0.51%)
May 25, 2021 10.44 10.44 9.840 9.850 345,229 -0.64(-6.10%)
May 24, 2021 10.59 10.60 10.28 10.49 195,710 -0.02(-0.19%)
May 21, 2021 10.57 10.57 10.39 10.51 612,312 +0.01(+0.10%)
May 20, 2021 10.45 10.57 10.35 10.50 512,091 +0.04(+0.38%)
May 19, 2021 10.27 10.61 10.20 10.46 306,897 +0.02(+0.19%)
May 18, 2021 10.27 10.61 10.27 10.44 348,712 +0.08(+0.77%)
May 17, 2021 9.870 10.49 9.870 10.36 384,303 +0.57(+5.82%)
May 14, 2021 9.350 10.06 9.220 9.790 366,918 +0.50(+5.38%)
May 13, 2021 9.870 10.12 9.250 9.290 476,482 -0.62(-6.26%)
May 12, 2021 10.32 10.32 9.800 9.910 357,974 -0.34(-3.32%)
May 11, 2021 10.60 10.66 10.21 10.25 329,851 -0.38(-3.57%)
May 10, 2021 11.00 11.00 10.60 10.63 272,027 -0.32(-2.92%)
May 07, 2021 11.08 11.13 10.86 10.95 326,274 -0.21(-1.88%)
May 06, 2021 11.60 11.60 10.92 11.16 399,125 -0.46(-3.96%)
May 05, 2021 11.54 11.66 11.42 11.62 175,296 +0.14(+1.22%)
May 04, 2021 11.36 11.62 11.23 11.48 250,226 +0.09(+0.79%)
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.