Skip to main content

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

12.21 -0.03 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 12.06 12.21 11.88 12.21 4,341 -0.03(-0.25%)
Oct 31, 2024 11.83 12.24 11.67 12.24 17,200 +0.24(+2.00%)
Oct 30, 2024 11.52 12.21 11.37 12.00 17,924 +0.38(+3.27%)
Oct 29, 2024 12.75 12.75 11.33 11.62 32,899 -1.43(-10.96%)
Oct 28, 2024 13.80 13.80 12.05 13.05 32,981 -0.40(-2.97%)
Oct 25, 2024 11.79 13.59 11.79 13.45 23,090 +1.52(+12.74%)
Oct 24, 2024 11.50 11.93 11.06 11.93 5,863 +0.28(+2.40%)
Oct 23, 2024 11.75 11.75 11.00 11.65 10,944 -0.25(-2.10%)
Oct 22, 2024 10.86 12.08 10.67 11.90 13,738 +1.16(+10.80%)
Oct 21, 2024 10.89 10.89 10.62 10.74 8,285 -0.33(-2.98%)
Oct 18, 2024 10.90 11.13 10.59 11.07 7,810 +0.37(+3.46%)
Oct 17, 2024 10.81 11.00 10.30 10.70 25,168 -0.30(-2.73%)
Oct 16, 2024 11.02 11.16 10.92 11.00 15,482 -0.09(-0.81%)
Oct 15, 2024 10.48 11.35 10.45 11.09 23,795 +0.79(+7.67%)
Oct 14, 2024 10.29 10.52 10.09 10.30 4,151 -0.09(-0.87%)
Oct 11, 2024 10.40 10.52 10.31 10.39 5,070 -0.13(-1.24%)
Oct 10, 2024 10.17 10.59 10.11 10.52 5,950 +0.45(+4.47%)
Oct 09, 2024 10.00 10.19 10.00 10.07 37,405 -0.03(-0.30%)
Oct 08, 2024 10.18 10.25 10.02 10.10 3,781 -0.06(-0.59%)
Oct 07, 2024 10.45 10.45 10.00 10.16 25,477 -0.05(-0.49%)
Oct 04, 2024 10.00 10.43 10.00 10.21 17,742 +0.16(+1.59%)
Oct 03, 2024 10.08 10.23 10.00 10.05 23,478 -0.03(-0.30%)
Oct 02, 2024 10.77 11.00 10.02 10.08 30,225 -0.79(-7.27%)
Oct 01, 2024 11.65 12.33 10.69 10.87 27,450 -0.70(-6.05%)
Sep 30, 2024 11.04 11.63 11.04 11.57 13,806 +0.62(+5.66%)
Sep 27, 2024 10.60 11.06 10.49 10.95 13,407 +0.53(+5.09%)
Sep 26, 2024 10.30 10.93 10.00 10.42 27,383 +0.01(+0.10%)
Sep 25, 2024 10.00 11.00 10.00 10.41 46,534 +0.32(+3.17%)
Sep 24, 2024 10.75 11.08 10.00 10.09 35,481 -0.80(-7.35%)
Sep 23, 2024 11.10 11.71 10.45 10.89 40,727 -0.10(-0.91%)
Sep 20, 2024 11.36 11.80 10.92 10.99 100,299 -0.81(-6.86%)
Sep 19, 2024 12.20 12.59 11.80 11.80 31,960 -0.23(-1.91%)
Sep 18, 2024 12.70 14.31 12.01 12.03 82,159 -0.61(-4.83%)
Sep 17, 2024 11.22 12.64 11.22 12.64 23,680 +1.60(+14.49%)
Sep 16, 2024 11.17 11.55 10.46 11.04 23,989 -0.24(-2.13%)
Sep 13, 2024 10.40 11.88 10.40 11.28 32,433 +1.06(+10.37%)
Sep 12, 2024 10.72 11.27 10.17 10.22 21,446 -0.62(-5.72%)
Sep 11, 2024 9.940 11.72 9.785 10.84 34,016 +0.75(+7.43%)
Sep 10, 2024 12.61 12.61 10.00 10.09 82,405 -2.34(-18.83%)
Sep 09, 2024 10.48 13.19 10.48 12.43 105,523 +2.12(+20.56%)
Sep 06, 2024 9.790 12.24 9.790 10.31 83,226 +0.57(+5.85%)
Sep 05, 2024 8.690 10.39 8.690 9.740 43,387 +0.99(+11.31%)
Sep 04, 2024 8.000 8.950 7.800 8.750 47,728 +0.86(+10.90%)
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.