Finance of America Companies Inc. (FOA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 10.72 | 11.27 | 10.17 | 10.22 | 10.22 | 21,400 |
| 11 Sept 2024 | 9.94 | 11.72 | 9.78 | 10.84 | 10.84 | 34,000 |
| 10 Sept 2024 | 12.61 | 12.61 | 10.00 | 10.09 | 10.09 | 82,400 |
| 09 Sept 2024 | 10.48 | 13.19 | 10.48 | 12.43 | 12.43 | 105,500 |
| 06 Sept 2024 | 9.79 | 12.24 | 9.79 | 10.31 | 10.31 | 83,200 |
| 05 Sept 2024 | 8.69 | 10.40 | 8.69 | 9.74 | 9.74 | 44,600 |
| 04 Sept 2024 | 8.00 | 8.95 | 7.80 | 8.75 | 8.75 | 47,700 |
| 03 Sept 2024 | 7.20 | 7.95 | 7.20 | 7.89 | 7.89 | 17,800 |
| 30 Aug 2024 | 7.18 | 7.34 | 7.18 | 7.28 | 7.28 | 5,600 |
| 29 Aug 2024 | 7.00 | 7.16 | 7.00 | 7.08 | 7.08 | 21,500 |
| 28 Aug 2024 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | 29,400 |
| 27 Aug 2024 | 7.10 | 7.11 | 7.05 | 7.05 | 7.05 | 37,600 |
| 26 Aug 2024 | 7.14 | 7.24 | 7.09 | 7.15 | 7.15 | 13,700 |
| 23 Aug 2024 | 7.04 | 7.08 | 7.02 | 7.05 | 7.05 | 86,200 |
| 22 Aug 2024 | 7.14 | 7.26 | 7.04 | 7.04 | 7.04 | 72,800 |
| 21 Aug 2024 | 7.20 | 7.30 | 7.10 | 7.23 | 7.23 | 71,700 |
| 20 Aug 2024 | 7.32 | 7.40 | 7.20 | 7.24 | 7.24 | 16,300 |
| 19 Aug 2024 | 7.57 | 7.69 | 7.31 | 7.40 | 7.40 | 14,300 |
| 16 Aug 2024 | 7.45 | 7.74 | 7.40 | 7.65 | 7.65 | 18,600 |
| 15 Aug 2024 | 7.35 | 7.50 | 7.31 | 7.39 | 7.39 | 8,000 |
| 14 Aug 2024 | 7.39 | 7.42 | 7.15 | 7.22 | 7.22 | 10,200 |
| 13 Aug 2024 | 7.41 | 7.75 | 7.22 | 7.41 | 7.41 | 21,100 |
| 12 Aug 2024 | 7.10 | 7.49 | 7.10 | 7.44 | 7.44 | 16,800 |
| 09 Aug 2024 | 7.10 | 7.16 | 7.10 | 7.11 | 7.11 | 26,000 |
| 08 Aug 2024 | 7.10 | 7.18 | 7.10 | 7.12 | 7.12 | 14,500 |
| 07 Aug 2024 | 7.38 | 7.38 | 7.11 | 7.14 | 7.14 | 14,800 |
| 06 Aug 2024 | 7.70 | 7.70 | 7.09 | 7.21 | 7.21 | 35,500 |
| 05 Aug 2024 | 6.83 | 7.18 | 6.83 | 7.04 | 7.04 | 16,300 |
| 02 Aug 2024 | 7.05 | 7.19 | 7.05 | 7.10 | 7.10 | 37,800 |
| 01 Aug 2024 | 7.30 | 7.30 | 7.09 | 7.14 | 7.14 | 87,100 |
| 31 July 2024 | 7.45 | 7.58 | 7.31 | 7.40 | 7.40 | 18,000 |
| 30 July 2024 | 7.53 | 7.60 | 7.40 | 7.45 | 7.45 | 11,100 |
| 29 July 2024 | 7.72 | 7.72 | 7.40 | 7.53 | 7.53 | 15,300 |
| 26 July 2024 | 7.45 | 7.79 | 7.06 | 7.72 | 7.72 | 7,300 |
| 26 July 2024 | 1:10 Stock split | |||||
| 25 July 2024 | 8.00 | 8.08 | 7.32 | 7.46 | 7.46 | 6,310 |
| 24 July 2024 | 7.90 | 8.20 | 7.50 | 7.70 | 7.70 | 15,990 |
| 23 July 2024 | 7.44 | 7.95 | 7.09 | 7.80 | 7.80 | 9,250 |
| 22 July 2024 | 7.40 | 7.40 | 6.94 | 7.36 | 7.36 | 3,600 |
| 19 July 2024 | 6.88 | 7.17 | 6.13 | 7.06 | 7.06 | 10,830 |
| 18 July 2024 | 6.82 | 7.18 | 6.68 | 7.09 | 7.09 | 8,910 |
| 17 July 2024 | 6.67 | 7.35 | 6.52 | 6.98 | 6.98 | 30,460 |
| 16 July 2024 | 6.43 | 6.64 | 6.21 | 6.52 | 6.52 | 36,210 |
| 15 July 2024 | 6.32 | 7.40 | 6.32 | 6.63 | 6.63 | 15,970 |
| 12 July 2024 | 6.50 | 7.10 | 6.30 | 6.50 | 6.50 | 37,130 |
| 11 July 2024 | 5.14 | 6.36 | 5.14 | 6.20 | 6.20 | 14,500 |
| 10 July 2024 | 5.40 | 5.49 | 5.14 | 5.28 | 5.28 | 15,010 |
| 09 July 2024 | 4.90 | 5.35 | 4.88 | 5.11 | 5.11 | 5,890 |
| 08 July 2024 | 5.00 | 5.40 | 4.80 | 4.90 | 4.90 | 8,270 |
| 05 July 2024 | 5.10 | 5.12 | 4.51 | 4.80 | 4.80 | 23,760 |
| 03 July 2024 | 4.50 | 5.20 | 4.46 | 4.65 | 4.65 | 42,610 |
| 02 July 2024 | 4.70 | 4.72 | 4.10 | 4.50 | 4.50 | 39,440 |
| 01 July 2024 | 4.93 | 5.30 | 4.60 | 4.60 | 4.60 | 21,630 |
| 28 June 2024 | 5.71 | 5.86 | 4.93 | 4.93 | 4.93 | 662,560 |
| 27 June 2024 | 5.70 | 5.90 | 5.33 | 5.89 | 5.89 | 16,920 |
| 26 June 2024 | 5.78 | 6.00 | 5.38 | 5.50 | 5.50 | 36,570 |
| 25 June 2024 | 5.70 | 5.95 | 5.21 | 5.56 | 5.56 | 33,670 |
| 24 June 2024 | 5.41 | 5.65 | 5.15 | 5.65 | 5.65 | 10,570 |
| 21 June 2024 | 6.40 | 6.60 | 5.41 | 5.48 | 5.48 | 43,850 |
| 20 June 2024 | 6.00 | 7.07 | 5.88 | 6.29 | 6.29 | 29,340 |
| 18 June 2024 | 5.58 | 6.20 | 5.34 | 6.09 | 6.09 | 19,230 |
| 17 June 2024 | 5.34 | 5.70 | 5.34 | 5.69 | 5.69 | 10,410 |
| 14 June 2024 | 5.70 | 5.70 | 5.10 | 5.33 | 5.33 | 11,720 |
| 13 June 2024 | 5.41 | 5.63 | 5.28 | 5.54 | 5.54 | 6,100 |
| 12 June 2024 | 5.50 | 5.88 | 5.34 | 5.61 | 5.61 | 14,650 |
| 11 June 2024 | 5.40 | 5.69 | 4.90 | 5.69 | 5.69 | 54,620 |
| 10 June 2024 | 5.67 | 5.90 | 5.44 | 5.50 | 5.50 | 19,140 |
| 07 June 2024 | 5.70 | 5.98 | 5.65 | 5.74 | 5.74 | 6,240 |
| 06 June 2024 | 5.75 | 5.93 | 5.61 | 5.90 | 5.90 | 7,730 |
| 05 June 2024 | 6.10 | 6.20 | 5.54 | 5.93 | 5.93 | 14,410 |
| 04 June 2024 | 5.93 | 6.07 | 5.75 | 6.00 | 6.00 | 6,880 |
| 03 June 2024 | 6.00 | 6.01 | 5.61 | 5.96 | 5.96 | 8,830 |
| 31 May 2024 | 5.90 | 6.09 | 5.51 | 5.79 | 5.79 | 7,730 |
| 30 May 2024 | 6.10 | 6.18 | 5.60 | 5.60 | 5.60 | 20,890 |
| 29 May 2024 | 5.80 | 6.33 | 5.70 | 5.88 | 5.88 | 15,940 |
| 28 May 2024 | 6.70 | 6.81 | 5.80 | 5.81 | 5.81 | 27,230 |
| 24 May 2024 | 7.50 | 7.57 | 6.50 | 6.50 | 6.50 | 14,830 |
| 23 May 2024 | 6.96 | 7.47 | 6.55 | 7.20 | 7.20 | 11,920 |
| 22 May 2024 | 6.40 | 7.18 | 6.40 | 7.17 | 7.17 | 15,290 |
| 21 May 2024 | 6.50 | 6.73 | 6.35 | 6.47 | 6.47 | 10,800 |
| 20 May 2024 | 7.68 | 7.68 | 6.43 | 6.50 | 6.50 | 20,620 |
| 17 May 2024 | 7.88 | 7.88 | 7.00 | 7.42 | 7.42 | 16,420 |
| 16 May 2024 | 6.59 | 7.33 | 6.59 | 7.32 | 7.32 | 14,560 |
| 15 May 2024 | 6.29 | 6.70 | 5.93 | 6.37 | 6.37 | 9,500 |
| 14 May 2024 | 6.71 | 6.71 | 5.90 | 6.00 | 6.00 | 24,980 |
| 13 May 2024 | 7.41 | 7.41 | 6.51 | 6.52 | 6.52 | 15,550 |
| 10 May 2024 | 6.40 | 7.20 | 6.40 | 7.09 | 7.09 | 11,460 |
| 09 May 2024 | 6.40 | 6.82 | 6.20 | 6.37 | 6.37 | 8,590 |
| 08 May 2024 | 5.82 | 6.55 | 5.80 | 6.39 | 6.39 | 10,650 |
| 07 May 2024 | 6.00 | 6.99 | 5.88 | 6.00 | 6.00 | 32,680 |
| 06 May 2024 | 5.70 | 6.20 | 5.45 | 6.00 | 6.00 | 32,470 |
| 03 May 2024 | 5.47 | 5.47 | 5.20 | 5.40 | 5.40 | 5,150 |
| 02 May 2024 | 5.20 | 5.40 | 5.20 | 5.30 | 5.30 | 7,740 |
| 01 May 2024 | 4.85 | 5.25 | 4.81 | 5.20 | 5.20 | 9,740 |
| 30 Apr 2024 | 5.20 | 5.45 | 4.80 | 4.80 | 4.80 | 7,520 |
| 29 Apr 2024 | 5.18 | 5.45 | 5.00 | 5.36 | 5.36 | 17,070 |
| 26 Apr 2024 | 4.82 | 5.45 | 4.54 | 4.93 | 4.93 | 14,620 |
| 25 Apr 2024 | 5.02 | 5.42 | 4.60 | 4.60 | 4.60 | 10,520 |
| 24 Apr 2024 | 5.09 | 5.49 | 5.00 | 5.00 | 5.00 | 9,150 |
| 23 Apr 2024 | 5.60 | 6.00 | 5.13 | 5.14 | 5.14 | 14,330 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.