Canada markets closed

Finance of America Companies Inc. (FOA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.5201+0.0401 (+8.35%)
At close: 04:00PM EDT
0.5447 +0.02 (+4.73%)
After hours: 07:38PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20240.48500.52500.48100.52000.520097,400
Apr 30, 20240.52000.54500.48000.48000.480075,200
Apr 29, 20240.51800.54500.50000.53600.5360170,700
Apr 26, 20240.48200.54500.45400.49300.4930146,200
Apr 25, 20240.50200.54200.46000.46000.4600105,200
Apr 24, 20240.50900.54900.50000.50000.500091,500
Apr 23, 20240.56000.60000.51300.51400.5140143,300
Apr 22, 20240.61400.62800.54000.56000.5600128,800
Apr 19, 20240.61200.65800.58000.62000.620094,700
Apr 18, 20240.65100.66000.61200.61200.612082,700
Apr 17, 20240.65000.66000.62400.65100.651084,400
Apr 16, 20240.65100.66000.62100.63300.633051,800
Apr 15, 20240.63700.68000.63000.63200.6320135,200
Apr 12, 20240.67700.68500.62900.63000.630083,700
Apr 11, 20240.73900.73900.66100.66900.669095,600
Apr 10, 20240.70000.73900.70000.70800.708090,700
Apr 09, 20240.74000.75100.72000.73000.730046,700
Apr 08, 20240.71600.78000.71600.72000.720048,000
Apr 05, 20240.73400.76200.70100.72000.720037,100
Apr 04, 20240.72100.76900.71000.73000.730075,700
Apr 03, 20240.70600.74200.70600.73600.7360104,900
Apr 02, 20240.70800.75900.69000.71900.7190149,400
Apr 01, 20240.75000.76500.69100.71200.7120176,300
Mar 28, 20240.71000.73500.69100.73500.735077,500
Mar 27, 20240.67600.72000.67500.69700.697064,800
Mar 26, 20240.68000.71000.68000.68000.680058,400
Mar 25, 20240.72000.72000.68000.68200.682070,300
Mar 22, 20240.76000.76000.67600.69000.6900127,900
Mar 21, 20240.71400.78000.71400.76000.760094,200
Mar 20, 20240.76000.79000.71300.71400.714085,200
Mar 19, 20240.80000.81500.76000.78600.786052,800
Mar 18, 20240.80500.80500.72300.79800.7980168,200
Mar 15, 20240.66000.83000.66000.83000.8300260,800
Mar 14, 20240.74500.79400.67100.70000.7000122,800
Mar 13, 20240.76600.79800.72100.74900.7490173,200
Mar 12, 20240.81000.86600.75100.77000.770088,100
Mar 11, 20240.83000.86500.81000.81000.810042,200
Mar 08, 20240.88000.97000.83200.83200.8320175,600
Mar 07, 20240.88000.88200.83400.85600.856042,800
Mar 06, 20240.82000.88000.82000.87000.8700123,600
Mar 05, 20240.87000.90000.82000.82900.829092,600
Mar 04, 20240.85000.91000.85000.86700.867045,100
Mar 01, 20240.89000.90000.85000.87600.876077,100
Feb 29, 20240.89000.90000.86100.86400.864048,200
Feb 28, 20240.85600.89500.85000.85700.857038,300
Feb 27, 20240.88100.91500.85000.85300.853059,700
Feb 26, 20240.86000.94200.86000.88000.880033,600
Feb 23, 20240.90800.95000.85400.85400.854074,500
Feb 22, 20240.87000.89500.85000.85000.850082,200
Feb 21, 20240.90000.95000.86900.87000.870062,900
Feb 20, 20240.95100.96000.87400.88000.8800123,100
Feb 16, 20241.04001.10000.98000.98000.9800185,700
Feb 15, 20240.93601.03000.88401.02001.020099,100
Feb 14, 20240.79000.95900.79000.88400.884088,200
Feb 13, 20240.80000.87800.79000.79000.790081,300
Feb 12, 20240.86000.89000.83000.83000.830054,300
Feb 09, 20240.80000.90000.80000.83000.830043,300
Feb 08, 20240.78000.83300.77200.82500.825057,700
Feb 07, 20240.75500.83000.75100.75700.7570153,600
Feb 06, 20240.75600.80000.74000.74000.740060,800
Feb 05, 20240.80000.83000.75000.75000.750056,800
Feb 02, 20240.84700.88000.80000.80000.800068,400
Feb 01, 20240.85200.89400.85200.85200.852055,800
Jan 31, 20240.89500.94000.84000.84000.840058,900
Jan 30, 20240.93000.95300.89200.89200.892038,700
Jan 29, 20240.97001.01000.90200.90200.902058,700
Jan 26, 20241.03001.06000.96400.97200.972071,200
Jan 25, 20241.05001.06000.99001.02001.020045,600
Jan 24, 20240.96001.09000.96001.04001.040062,000
Jan 23, 20240.98001.03000.98001.00001.000053,100
Jan 22, 20240.90001.03000.89401.01001.010092,900
Jan 19, 20240.95600.95600.86100.93700.937084,600
Jan 18, 20240.91500.97200.87000.87000.870074,400
Jan 17, 20240.96501.03000.92000.92000.9200109,500
Jan 16, 20240.98501.07000.95000.97000.9700119,700
Jan 12, 20240.99001.07000.99001.02001.020034,900
Jan 11, 20241.04001.07001.00001.02001.020073,900
Jan 10, 20241.03001.07000.99001.06001.060047,100
Jan 09, 20241.04001.08001.03001.05001.050055,000
Jan 08, 20240.94001.08000.94001.07001.070086,900
Jan 05, 20240.99501.05000.93000.94800.9480370,400
Jan 04, 20241.00001.04000.96100.98200.9820100,200
Jan 03, 20240.98001.09000.97000.99000.990072,400
Jan 02, 20241.11001.11000.98000.99000.9900123,800
Dec 29, 20231.18001.20001.10001.10001.1000108,200
Dec 28, 20231.22001.22001.16001.19001.190077,000
Dec 27, 20231.23001.30001.19001.22001.2200103,900
Dec 26, 20231.24001.28001.19001.25001.250067,000
Dec 22, 20231.25001.27001.17001.24001.240085,800
Dec 21, 20231.22001.23001.20001.22001.220072,000
Dec 20, 20231.11001.30001.09001.21001.2100262,000
Dec 19, 20231.00001.10000.94401.10001.1000119,500
Dec 18, 20231.04001.04000.91200.97300.973063,900
Dec 15, 20231.06001.06500.91200.96700.9670183,800
Dec 14, 20230.98001.10000.93001.02001.0200245,100
Dec 13, 20230.89900.99100.85000.99100.9910137,800
Dec 12, 20230.86000.91000.86000.86000.860064,800
Dec 11, 20230.94000.95000.87500.89000.890053,300
Dec 08, 20230.93000.95600.89000.91000.910031,900
Dec 07, 20230.87900.92000.87900.92000.920041,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...