Australia markets open in 5 hours 8 minutes

Finance Of America Companies Inc. (FOA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.90000.0000 (0.00%)
As of 12:52PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20231.87001.95001.86001.90001.900023,039
27 Jan 20231.77001.92001.77001.90001.900084,600
26 Jan 20231.83001.83001.78001.80001.800071,700
25 Jan 20231.77001.81801.73001.81001.810048,400
24 Jan 20231.78001.82001.74001.76001.760071,500
23 Jan 20231.71001.83001.71001.77001.770088,200
20 Jan 20231.70001.75001.68001.74001.740061,200
19 Jan 20231.62001.70001.60001.69001.690067,000
18 Jan 20231.64001.69001.64001.66001.660052,100
17 Jan 20231.57001.68001.56101.66001.6600106,300
13 Jan 20231.53001.58001.53001.57001.570099,500
12 Jan 20231.46001.56001.46001.55001.550073,500
11 Jan 20231.44001.49001.41001.47001.470067,200
10 Jan 20231.41001.46001.41001.43001.430086,700
09 Jan 20231.41001.45001.41001.43001.430065,800
06 Jan 20231.39001.45301.38001.43001.430075,400
05 Jan 20231.30001.40001.30001.39001.3900125,200
04 Jan 20231.30001.35001.30001.32001.320021,900
03 Jan 20231.26001.33001.25001.31001.3100116,400
30 Dec 20221.25001.30001.25001.27001.270086,900
29 Dec 20221.29001.30001.27001.28001.280099,900
28 Dec 20221.26001.30001.25001.25001.250066,400
27 Dec 20221.28001.28001.25001.27001.2700124,100
23 Dec 20221.32001.32001.26001.29001.290090,100
22 Dec 20221.30001.33001.28001.30001.3000132,300
21 Dec 20221.30001.33001.30001.31001.310088,700
20 Dec 20221.31001.34001.30001.30001.300052,100
19 Dec 20221.33001.35001.32001.32001.320059,000
16 Dec 20221.32001.38001.31001.34001.3400302,100
15 Dec 20221.32001.36001.30001.34001.3400141,200
14 Dec 20221.34001.37001.33001.33001.3300103,600
13 Dec 20221.42001.48001.34001.34001.3400304,200
12 Dec 20221.39001.47001.39001.39001.3900116,300
09 Dec 20221.42001.49001.41001.41001.4100108,000
08 Dec 20221.45001.48501.38001.42001.4200214,700
07 Dec 20221.22001.49001.20001.47001.47001,032,100
06 Dec 20221.30001.34001.20001.20001.2000152,900
05 Dec 20221.36001.39001.28001.30001.3000191,200
02 Dec 20221.30001.41001.30001.39001.390083,800
01 Dec 20221.35001.40001.35001.37001.370083,600
30 Nov 20221.28001.39001.26001.37001.370084,700
29 Nov 20221.30001.39001.30001.30001.3000209,100
28 Nov 20221.38001.44501.38001.40001.4000101,700
25 Nov 20221.38001.41001.31001.41001.4100262,200
23 Nov 20221.47001.50001.39001.40001.4000503,700
22 Nov 20221.55001.59001.47001.50001.5000117,400
21 Nov 20221.55001.59001.53101.56001.5600123,600
18 Nov 20221.55001.58001.53001.57001.570072,700
17 Nov 20221.43001.51001.40001.50001.500069,100
16 Nov 20221.40001.49001.39001.47001.470066,100
15 Nov 20221.39001.45501.39001.44001.440078,400
14 Nov 20221.42001.44001.37001.39001.3900157,500
11 Nov 20221.38001.56001.27001.41001.4100496,000
10 Nov 20221.45001.50001.40001.46001.4600118,300
09 Nov 20221.61001.65001.35001.37001.3700358,700
08 Nov 20221.46001.53501.43001.51001.510086,100
07 Nov 20221.45001.51001.44001.48001.4800120,100
04 Nov 20221.46001.51001.44101.49001.4900117,200
03 Nov 20221.47001.51001.46001.46001.460056,200
02 Nov 20221.55001.65001.48001.48001.480071,400
01 Nov 20221.59001.65001.55001.59001.590076,700
31 Oct 20221.53001.67001.52001.61001.610078,200
28 Oct 20221.48001.59001.48001.55001.550068,900
27 Oct 20221.52001.56001.48001.49001.490065,200
26 Oct 20221.57001.60001.52001.53001.5300127,000
25 Oct 20221.47001.62001.47001.53001.5300185,600
24 Oct 20221.65001.69001.50001.50001.5000247,000
21 Oct 20221.75001.75001.68001.68001.6800104,700
20 Oct 20221.68001.76001.66001.70001.7000206,700
19 Oct 20221.71001.75001.68001.69001.6900135,300
18 Oct 20221.68001.76001.63001.74001.7400122,000
17 Oct 20221.59001.71001.59001.68001.6800110,100
14 Oct 20221.57001.71001.57001.59001.5900128,000
13 Oct 20221.54001.72001.54001.62001.6200182,100
12 Oct 20221.48001.61001.48001.60001.600091,400
11 Oct 20221.53001.60001.50001.52001.520051,800
10 Oct 20221.59001.59001.49001.56001.5600106,700
07 Oct 20221.67001.70001.56001.59001.5900150,500
06 Oct 20221.60001.75001.60001.71001.7100123,100
05 Oct 20221.65001.71001.60001.61001.6100115,600
04 Oct 20221.66001.74001.66001.72001.7200189,600
03 Oct 20221.49001.77001.49001.65001.6500164,600
30 Sept 20221.41001.53001.41001.48001.4800123,100
29 Sept 20221.47001.57001.43001.44001.4400249,200
28 Sept 20221.44001.51001.41001.50001.5000119,200
27 Sept 20221.35001.49001.35001.45001.4500177,700
26 Sept 20221.35001.43001.33001.35001.350085,600
23 Sept 20221.44001.44001.33001.35001.3500101,500
22 Sept 20221.50001.52001.44501.46001.460078,300
21 Sept 20221.50001.53301.50001.50001.500082,000
20 Sept 20221.53001.54001.50001.52001.5200154,500
19 Sept 20221.46001.56001.46001.54001.5400101,300
16 Sept 20221.50001.57001.50001.51001.5100378,100
15 Sept 20221.54001.58001.52001.55001.550092,700
14 Sept 20221.59001.60601.51001.51001.5100150,400
13 Sept 20221.56001.65001.50001.56001.5600245,800
12 Sept 20221.41001.65001.38001.60001.6000522,000
09 Sept 20221.35001.41001.35001.39001.390075,900
08 Sept 20221.34001.38001.32001.35001.350058,800
07 Sept 20221.29001.37001.29001.35001.3500100,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...