Finance Of America Companies Inc. (FOA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 1.8700 | 1.9500 | 1.8600 | 1.9000 | 1.9000 | 23,039 |
| 27 Jan 2023 | 1.7700 | 1.9200 | 1.7700 | 1.9000 | 1.9000 | 84,600 |
| 26 Jan 2023 | 1.8300 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 71,700 |
| 25 Jan 2023 | 1.7700 | 1.8180 | 1.7300 | 1.8100 | 1.8100 | 48,400 |
| 24 Jan 2023 | 1.7800 | 1.8200 | 1.7400 | 1.7600 | 1.7600 | 71,500 |
| 23 Jan 2023 | 1.7100 | 1.8300 | 1.7100 | 1.7700 | 1.7700 | 88,200 |
| 20 Jan 2023 | 1.7000 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 61,200 |
| 19 Jan 2023 | 1.6200 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 67,000 |
| 18 Jan 2023 | 1.6400 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 52,100 |
| 17 Jan 2023 | 1.5700 | 1.6800 | 1.5610 | 1.6600 | 1.6600 | 106,300 |
| 13 Jan 2023 | 1.5300 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 99,500 |
| 12 Jan 2023 | 1.4600 | 1.5600 | 1.4600 | 1.5500 | 1.5500 | 73,500 |
| 11 Jan 2023 | 1.4400 | 1.4900 | 1.4100 | 1.4700 | 1.4700 | 67,200 |
| 10 Jan 2023 | 1.4100 | 1.4600 | 1.4100 | 1.4300 | 1.4300 | 86,700 |
| 09 Jan 2023 | 1.4100 | 1.4500 | 1.4100 | 1.4300 | 1.4300 | 65,800 |
| 06 Jan 2023 | 1.3900 | 1.4530 | 1.3800 | 1.4300 | 1.4300 | 75,400 |
| 05 Jan 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3900 | 1.3900 | 125,200 |
| 04 Jan 2023 | 1.3000 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 21,900 |
| 03 Jan 2023 | 1.2600 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | 116,400 |
| 30 Dec 2022 | 1.2500 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 86,900 |
| 29 Dec 2022 | 1.2900 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 99,900 |
| 28 Dec 2022 | 1.2600 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 66,400 |
| 27 Dec 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 124,100 |
| 23 Dec 2022 | 1.3200 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 90,100 |
| 22 Dec 2022 | 1.3000 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 132,300 |
| 21 Dec 2022 | 1.3000 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 88,700 |
| 20 Dec 2022 | 1.3100 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 52,100 |
| 19 Dec 2022 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 59,000 |
| 16 Dec 2022 | 1.3200 | 1.3800 | 1.3100 | 1.3400 | 1.3400 | 302,100 |
| 15 Dec 2022 | 1.3200 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 141,200 |
| 14 Dec 2022 | 1.3400 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 103,600 |
| 13 Dec 2022 | 1.4200 | 1.4800 | 1.3400 | 1.3400 | 1.3400 | 304,200 |
| 12 Dec 2022 | 1.3900 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 116,300 |
| 09 Dec 2022 | 1.4200 | 1.4900 | 1.4100 | 1.4100 | 1.4100 | 108,000 |
| 08 Dec 2022 | 1.4500 | 1.4850 | 1.3800 | 1.4200 | 1.4200 | 214,700 |
| 07 Dec 2022 | 1.2200 | 1.4900 | 1.2000 | 1.4700 | 1.4700 | 1,032,100 |
| 06 Dec 2022 | 1.3000 | 1.3400 | 1.2000 | 1.2000 | 1.2000 | 152,900 |
| 05 Dec 2022 | 1.3600 | 1.3900 | 1.2800 | 1.3000 | 1.3000 | 191,200 |
| 02 Dec 2022 | 1.3000 | 1.4100 | 1.3000 | 1.3900 | 1.3900 | 83,800 |
| 01 Dec 2022 | 1.3500 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 83,600 |
| 30 Nov 2022 | 1.2800 | 1.3900 | 1.2600 | 1.3700 | 1.3700 | 84,700 |
| 29 Nov 2022 | 1.3000 | 1.3900 | 1.3000 | 1.3000 | 1.3000 | 209,100 |
| 28 Nov 2022 | 1.3800 | 1.4450 | 1.3800 | 1.4000 | 1.4000 | 101,700 |
| 25 Nov 2022 | 1.3800 | 1.4100 | 1.3100 | 1.4100 | 1.4100 | 262,200 |
| 23 Nov 2022 | 1.4700 | 1.5000 | 1.3900 | 1.4000 | 1.4000 | 503,700 |
| 22 Nov 2022 | 1.5500 | 1.5900 | 1.4700 | 1.5000 | 1.5000 | 117,400 |
| 21 Nov 2022 | 1.5500 | 1.5900 | 1.5310 | 1.5600 | 1.5600 | 123,600 |
| 18 Nov 2022 | 1.5500 | 1.5800 | 1.5300 | 1.5700 | 1.5700 | 72,700 |
| 17 Nov 2022 | 1.4300 | 1.5100 | 1.4000 | 1.5000 | 1.5000 | 69,100 |
| 16 Nov 2022 | 1.4000 | 1.4900 | 1.3900 | 1.4700 | 1.4700 | 66,100 |
| 15 Nov 2022 | 1.3900 | 1.4550 | 1.3900 | 1.4400 | 1.4400 | 78,400 |
| 14 Nov 2022 | 1.4200 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 157,500 |
| 11 Nov 2022 | 1.3800 | 1.5600 | 1.2700 | 1.4100 | 1.4100 | 496,000 |
| 10 Nov 2022 | 1.4500 | 1.5000 | 1.4000 | 1.4600 | 1.4600 | 118,300 |
| 09 Nov 2022 | 1.6100 | 1.6500 | 1.3500 | 1.3700 | 1.3700 | 358,700 |
| 08 Nov 2022 | 1.4600 | 1.5350 | 1.4300 | 1.5100 | 1.5100 | 86,100 |
| 07 Nov 2022 | 1.4500 | 1.5100 | 1.4400 | 1.4800 | 1.4800 | 120,100 |
| 04 Nov 2022 | 1.4600 | 1.5100 | 1.4410 | 1.4900 | 1.4900 | 117,200 |
| 03 Nov 2022 | 1.4700 | 1.5100 | 1.4600 | 1.4600 | 1.4600 | 56,200 |
| 02 Nov 2022 | 1.5500 | 1.6500 | 1.4800 | 1.4800 | 1.4800 | 71,400 |
| 01 Nov 2022 | 1.5900 | 1.6500 | 1.5500 | 1.5900 | 1.5900 | 76,700 |
| 31 Oct 2022 | 1.5300 | 1.6700 | 1.5200 | 1.6100 | 1.6100 | 78,200 |
| 28 Oct 2022 | 1.4800 | 1.5900 | 1.4800 | 1.5500 | 1.5500 | 68,900 |
| 27 Oct 2022 | 1.5200 | 1.5600 | 1.4800 | 1.4900 | 1.4900 | 65,200 |
| 26 Oct 2022 | 1.5700 | 1.6000 | 1.5200 | 1.5300 | 1.5300 | 127,000 |
| 25 Oct 2022 | 1.4700 | 1.6200 | 1.4700 | 1.5300 | 1.5300 | 185,600 |
| 24 Oct 2022 | 1.6500 | 1.6900 | 1.5000 | 1.5000 | 1.5000 | 247,000 |
| 21 Oct 2022 | 1.7500 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 104,700 |
| 20 Oct 2022 | 1.6800 | 1.7600 | 1.6600 | 1.7000 | 1.7000 | 206,700 |
| 19 Oct 2022 | 1.7100 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 135,300 |
| 18 Oct 2022 | 1.6800 | 1.7600 | 1.6300 | 1.7400 | 1.7400 | 122,000 |
| 17 Oct 2022 | 1.5900 | 1.7100 | 1.5900 | 1.6800 | 1.6800 | 110,100 |
| 14 Oct 2022 | 1.5700 | 1.7100 | 1.5700 | 1.5900 | 1.5900 | 128,000 |
| 13 Oct 2022 | 1.5400 | 1.7200 | 1.5400 | 1.6200 | 1.6200 | 182,100 |
| 12 Oct 2022 | 1.4800 | 1.6100 | 1.4800 | 1.6000 | 1.6000 | 91,400 |
| 11 Oct 2022 | 1.5300 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 51,800 |
| 10 Oct 2022 | 1.5900 | 1.5900 | 1.4900 | 1.5600 | 1.5600 | 106,700 |
| 07 Oct 2022 | 1.6700 | 1.7000 | 1.5600 | 1.5900 | 1.5900 | 150,500 |
| 06 Oct 2022 | 1.6000 | 1.7500 | 1.6000 | 1.7100 | 1.7100 | 123,100 |
| 05 Oct 2022 | 1.6500 | 1.7100 | 1.6000 | 1.6100 | 1.6100 | 115,600 |
| 04 Oct 2022 | 1.6600 | 1.7400 | 1.6600 | 1.7200 | 1.7200 | 189,600 |
| 03 Oct 2022 | 1.4900 | 1.7700 | 1.4900 | 1.6500 | 1.6500 | 164,600 |
| 30 Sept 2022 | 1.4100 | 1.5300 | 1.4100 | 1.4800 | 1.4800 | 123,100 |
| 29 Sept 2022 | 1.4700 | 1.5700 | 1.4300 | 1.4400 | 1.4400 | 249,200 |
| 28 Sept 2022 | 1.4400 | 1.5100 | 1.4100 | 1.5000 | 1.5000 | 119,200 |
| 27 Sept 2022 | 1.3500 | 1.4900 | 1.3500 | 1.4500 | 1.4500 | 177,700 |
| 26 Sept 2022 | 1.3500 | 1.4300 | 1.3300 | 1.3500 | 1.3500 | 85,600 |
| 23 Sept 2022 | 1.4400 | 1.4400 | 1.3300 | 1.3500 | 1.3500 | 101,500 |
| 22 Sept 2022 | 1.5000 | 1.5200 | 1.4450 | 1.4600 | 1.4600 | 78,300 |
| 21 Sept 2022 | 1.5000 | 1.5330 | 1.5000 | 1.5000 | 1.5000 | 82,000 |
| 20 Sept 2022 | 1.5300 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 154,500 |
| 19 Sept 2022 | 1.4600 | 1.5600 | 1.4600 | 1.5400 | 1.5400 | 101,300 |
| 16 Sept 2022 | 1.5000 | 1.5700 | 1.5000 | 1.5100 | 1.5100 | 378,100 |
| 15 Sept 2022 | 1.5400 | 1.5800 | 1.5200 | 1.5500 | 1.5500 | 92,700 |
| 14 Sept 2022 | 1.5900 | 1.6060 | 1.5100 | 1.5100 | 1.5100 | 150,400 |
| 13 Sept 2022 | 1.5600 | 1.6500 | 1.5000 | 1.5600 | 1.5600 | 245,800 |
| 12 Sept 2022 | 1.4100 | 1.6500 | 1.3800 | 1.6000 | 1.6000 | 522,000 |
| 09 Sept 2022 | 1.3500 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 75,900 |
| 08 Sept 2022 | 1.3400 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 58,800 |
| 07 Sept 2022 | 1.2900 | 1.3700 | 1.2900 | 1.3500 | 1.3500 | 100,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
