ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,634.87
0.90%
US Tech 100
19,850.80
0.88%
Dow Jones
40,100.94
0.87%
Brent Oil
85.085
-0.03%
Bitcoin
58,094.13
1.30%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Finance of America Companies Inc (FOA)

  7. Finance of America Companies Inc (FOA) Historical

FOA Finance of America Companies Inc

0.67875
0.05875 (9.48%)
Last Updated: 12:43:15
Delayed by 15 minutes

FOA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 11 2024 0.62 0.092 17.42% 0.5141 0.635695 0.5141 144,698
Jul 10 2024 0.528 0.0169 3.31% 0.54 0.5488 0.5141 150,142
Jul 09 2024 0.5111 0.0215 4.39% 0.4896 0.535 0.488 58,914
Jul 08 2024 0.4896 0.0096 2.00% 0.4998 0.54 0.4801 82,731
Jul 05 2024 0.48 0.015 3.23% 0.5102 0.5122 0.4511 237,572
Jul 03 2024 0.465 0.015 3.33% 0.45 0.52 0.4462 426,058
Jul 02 2024 0.45 -0.01 -2.17% 0.47 0.4718 0.4103 394,413
Jul 01 2024 0.46 -0.1291 -21.91% 0.4928 0.5295 0.46 216,284
Jun 28 2024 0.5891 0.00 0.00% 0.5891 0.5891 0.5891 0
Jun 27 2024 0.5891 0.0391 7.11% 0.57 0.5898 0.5323 169,206
Jun 26 2024 0.55 -0.0059 -1.06% 0.5783 0.60 0.5383 365,661
Jun 25 2024 0.5559 -0.0088 -1.56% 0.5698 0.5953 0.521 336,706
Jun 24 2024 0.5647 0.0165 3.01% 0.5411 0.5647 0.5153 105,739
Jun 21 2024 0.5482 -0.0808 -12.85% 0.64 0.66 0.5411 438,468
Jun 20 2024 0.629 0.0199 3.27% 0.60 0.7073 0.5877 293,369
Jun 18 2024 0.6091 0.0404 7.10% 0.5577 0.6198 0.5344 192,292
Jun 17 2024 0.5687 0.0357 6.70% 0.5341 0.57 0.5341 104,074
Jun 14 2024 0.533 -0.0206 -3.72% 0.57 0.57 0.51 116,360
Jun 13 2024 0.5536 -0.0069 -1.23% 0.5407 0.5625 0.5282 60,955
Jun 12 2024 0.5605 -0.0085 -1.49% 0.55 0.588 0.5325 146,460
Jun 11 2024 0.569 0.019 3.45% 0.54 0.569 0.4901 546,246
Jun 10 2024 0.55 -0.0237 -4.13% 0.567 0.5903 0.5438 191,386
Jun 07 2024 0.5737 -0.0163 -2.76% 0.5696 0.598 0.565 62,435
Jun 06 2024 0.59 -0.0027 -0.46% 0.5749 0.5927 0.5613 77,345
Jun 05 2024 0.5927 -0.0073 -1.22% 0.6098 0.6198 0.5538 143,681
Jun 04 2024 0.60 0.0041 0.69% 0.5927 0.607 0.575 68,805
Jun 03 2024 0.5959 0.0171 2.95% 0.5998 0.601 0.5601 88,349
May 31 2024 0.5788 0.0188 3.36% 0.5898 0.6087 0.551 77,348
May 30 2024 0.56 -0.0283 -4.81% 0.61 0.618 0.56 208,857
May 29 2024 0.5883 0.0074 1.27% 0.58 0.6333 0.5702 159,403
May 28 2024 0.5809 -0.0691 -10.63% 0.6695 0.6808 0.58 192,611
May 24 2024 0.65 -0.07 -9.72% 0.75 0.757 0.65 148,269
May 23 2024 0.72 0.003 0.42% 0.6964 0.7465 0.6553 119,229
May 22 2024 0.717 0.0698 10.78% 0.64 0.7176 0.64 152,924
May 21 2024 0.6472 -0.0031 -0.48% 0.65 0.6733 0.63505 107,979
May 20 2024 0.6503 -0.0919 -12.38% 0.768 0.768 0.6429 206,171
May 17 2024 0.7422 0.0101 1.38% 0.7881 0.7881 0.70 164,195
May 16 2024 0.7321 0.0953 14.97% 0.6586 0.7327 0.6586 145,705
May 15 2024 0.6368 0.0368 6.13% 0.6287 0.67 0.5928 94,953
May 14 2024 0.60 -0.0516 -7.92% 0.6713 0.6713 0.5901 249,776
May 13 2024 0.6516 -0.0574 -8.10% 0.7405 0.7405 0.6512 155,635
May 10 2024 0.709 0.072 11.30% 0.64 0.7195 0.64 114,628
May 09 2024 0.637 -0.002 -0.31% 0.64 0.682 0.62 85,937
May 08 2024 0.639 0.039 6.50% 0.582 0.6554 0.58 106,454
May 07 2024 0.60 0.00 0.00% 0.60 0.6988 0.587831 326,802
May 06 2024 0.60 0.06 11.11% 0.57 0.6201 0.5447 321,828
May 03 2024 0.54 0.0099 1.87% 0.5341 0.5467 0.52 51,500
May 02 2024 0.5301 0.01 1.92% 0.52 0.5397 0.52 77,370
May 01 2024 0.5201 0.0401 8.35% 0.4847 0.5247 0.4805 97,366
Apr 30 2024 0.48 -0.0564 -10.51% 0.523 0.5446 0.48 75,205
Apr 29 2024 0.5364 0.0433 8.78% 0.5177 0.5447 0.50 170,715
Apr 26 2024 0.4931 0.0331 7.20% 0.4824 0.5451 0.454 146,222
Apr 25 2024 0.46 -0.0401 -8.02% 0.5023 0.5423 0.46 105,203
Apr 24 2024 0.5001 -0.0143 -2.78% 0.5092 0.5488 0.5001 91,476
Apr 23 2024 0.5144 -0.0457 -8.16% 0.56 0.599699 0.51305 143,282
Apr 22 2024 0.5601 -0.0601 -9.69% 0.6144 0.6276 0.5402 128,339
Apr 19 2024 0.6202 0.0085 1.39% 0.6117 0.6577 0.5802 94,701
Apr 18 2024 0.6117 -0.0388 -5.96% 0.651 0.66 0.6117 82,708
Apr 17 2024 0.6505 0.0178 2.81% 0.65 0.6599 0.6243 84,386
Apr 16 2024 0.6327 0.0007 0.11% 0.6509 0.66 0.621 51,824
Apr 15 2024 0.632 0.0021 0.33% 0.6367 0.6796 0.63 135,191

Your Recent History

NYSE
FOA
Finance of America Compa...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved