Australia markets closed

Finance Of America Companies Inc. (FOA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.8500-0.0201 (-2.31%)
At close: 04:00PM EST
0.8489 -0.00 (-0.13%)
After hours: 05:35PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.87000.89500.85000.85000.850082,200
21 Feb 20240.90000.95000.86900.87000.870062,900
20 Feb 20240.95100.96000.87400.88000.8800123,100
16 Feb 20241.04001.10000.98000.98000.9800185,700
15 Feb 20240.93601.03000.88401.02001.020099,100
14 Feb 20240.79000.95900.79000.88400.884088,200
13 Feb 20240.80000.87800.79000.79000.790081,300
12 Feb 20240.86000.89000.83000.83000.830054,300
09 Feb 20240.80000.90000.80000.83000.830043,300
08 Feb 20240.78000.83300.77200.82500.825057,700
07 Feb 20240.75500.83000.75100.75700.7570153,600
06 Feb 20240.75600.80000.74000.74000.740060,800
05 Feb 20240.80000.83000.75000.75000.750056,800
02 Feb 20240.84700.88000.80000.80000.800068,400
01 Feb 20240.85200.89400.85200.85200.852055,800
31 Jan 20240.89500.94000.84000.84000.840058,900
30 Jan 20240.93000.95300.89200.89200.892038,700
29 Jan 20240.97001.01000.90200.90200.902058,700
26 Jan 20241.03001.06000.96400.97200.972071,200
25 Jan 20241.05001.06000.99001.02001.020045,600
24 Jan 20240.96001.09000.96001.04001.040062,000
23 Jan 20240.98001.03000.98001.00001.000053,100
22 Jan 20240.90001.03000.89401.01001.010092,900
19 Jan 20240.95600.95600.86100.93700.937084,600
18 Jan 20240.91500.97200.87000.87000.870074,400
17 Jan 20240.96501.03000.92000.92000.9200109,500
16 Jan 20240.98501.07000.95000.97000.9700119,700
12 Jan 20240.99001.07000.99001.02001.020034,900
11 Jan 20241.04001.07001.00001.02001.020073,900
10 Jan 20241.03001.07000.99001.06001.060047,100
09 Jan 20241.04001.08001.03001.05001.050055,000
08 Jan 20240.94001.08000.94001.07001.070086,900
05 Jan 20240.99501.05000.93000.94800.9480370,400
04 Jan 20241.00001.04000.96100.98200.9820100,200
03 Jan 20240.98001.09000.97000.99000.990072,400
02 Jan 20241.11001.11000.98000.99000.9900123,800
29 Dec 20231.18001.20001.10001.10001.1000108,200
28 Dec 20231.22001.22001.16001.19001.190077,000
27 Dec 20231.23001.30001.19001.22001.2200103,900
26 Dec 20231.24001.28001.19001.25001.250067,000
22 Dec 20231.25001.27001.17001.24001.240085,800
21 Dec 20231.22001.23001.20001.22001.220072,000
20 Dec 20231.11001.30001.09001.21001.2100262,000
19 Dec 20231.00001.10000.94401.10001.1000119,500
18 Dec 20231.04001.04000.91200.97300.973063,900
15 Dec 20231.06001.06500.91200.96700.9670183,800
14 Dec 20230.98001.10000.93001.02001.0200245,100
13 Dec 20230.89900.99100.85000.99100.9910137,800
12 Dec 20230.86000.91000.86000.86000.860064,800
11 Dec 20230.94000.95000.87500.89000.890053,300
08 Dec 20230.93000.95600.89000.91000.910031,900
07 Dec 20230.87900.92000.87900.92000.920041,700
06 Dec 20230.90100.92000.87300.88000.880068,500
05 Dec 20230.93500.95600.86000.86000.860091,300
04 Dec 20230.92000.95600.88000.93000.930074,100
01 Dec 20230.91300.95500.86000.92400.9240107,200
30 Nov 20231.00001.00000.90500.91700.917099,500
29 Nov 20230.93500.99900.93500.99900.999046,500
28 Nov 20230.95800.99900.90000.92900.929040,200
27 Nov 20230.95001.02000.91300.95300.953046,200
24 Nov 20230.97001.02000.95000.95000.950026,200
22 Nov 20230.96500.97900.91400.94500.945036,700
21 Nov 20230.91401.04000.90000.91400.914050,200
20 Nov 20230.97301.02000.95100.96000.960045,200
17 Nov 20230.96001.06000.93800.97000.9700146,200
16 Nov 20230.91500.98000.90700.94800.948077,900
15 Nov 20230.85000.96000.82500.91000.9100147,600
14 Nov 20230.85000.87000.79000.87000.870098,500
13 Nov 20230.77000.81000.77000.78000.780029,600
10 Nov 20230.80000.82900.77400.79100.791062,000
09 Nov 20230.75100.82300.73500.78000.7800162,600
08 Nov 20230.95101.00000.68100.72500.7250201,500
07 Nov 20231.01001.02000.96301.01001.0100146,700
06 Nov 20231.02001.08000.98600.98600.9860154,300
03 Nov 20231.05001.08001.02001.06001.0600117,000
02 Nov 20231.01001.05001.00001.04001.0400175,600
01 Nov 20231.07001.07001.00001.01001.010078,300
31 Oct 20231.19001.24001.01001.04001.0400103,600
30 Oct 20231.07001.29001.01101.27001.2700288,300
27 Oct 20231.06001.07001.02001.03001.030033,100
26 Oct 20231.05001.05001.00001.05001.050032,500
25 Oct 20231.03001.04501.03001.03001.030029,200
24 Oct 20231.00001.08001.00001.05001.050047,900
23 Oct 20231.05001.09001.00001.00001.0000162,800
20 Oct 20231.05001.07001.00101.02001.0200110,200
19 Oct 20231.04001.08001.03501.04001.040048,800
18 Oct 20231.16001.20001.06001.08001.080045,600
17 Oct 20231.08001.24001.05001.18001.1800176,400
16 Oct 20231.08001.10001.05001.09001.090052,100
13 Oct 20231.11001.11001.05001.06001.060046,900
12 Oct 20231.13001.19001.01001.08001.080092,600
11 Oct 20231.14001.20001.10001.15001.1500113,400
10 Oct 20231.12001.20001.11001.17001.170089,600
09 Oct 20231.20001.22001.16001.16001.160061,100
06 Oct 20231.21001.24001.21001.21001.210060,500
05 Oct 20231.25001.27001.21001.24001.240089,000
04 Oct 20231.22001.25001.21001.23001.230047,800
03 Oct 20231.21001.25001.20001.20001.200051,200
02 Oct 20231.26001.31001.22001.24001.240081,100
29 Sept 20231.33001.37601.25501.28001.280042,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...