Australia Markets closed

Finance Of America Companies Inc. (FOA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.5100-0.0400 (-1.57%)
At close: 04:00PM EDT
2.5400 +0.03 (+1.20%)
After hours: 06:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.59002.64502.48002.51002.5100256,500
26 May 20222.55002.64002.50002.55002.5500414,500
25 May 20222.40002.51002.40002.49002.4900128,400
24 May 20222.44002.46002.33802.44002.4400111,900
23 May 20222.42002.53002.38702.44002.4400147,900
20 May 20222.45002.49002.34502.42002.4200134,300
19 May 20222.45002.51502.39502.40002.4000204,500
18 May 20222.49002.53002.34002.43002.4300243,200
17 May 20222.31002.54002.29002.52002.5200358,300
16 May 20222.39002.39002.28502.29002.2900181,700
13 May 20222.35002.39002.30002.37002.3700473,100
12 May 20222.29002.39002.23002.34002.3400437,900
11 May 20222.32002.50002.24002.36002.3600336,700
10 May 20222.23002.41002.13002.29002.2900510,600
09 May 20222.49002.51002.39502.46002.4600257,100
06 May 20222.47002.59002.45002.49002.4900308,100
05 May 20222.46002.62002.40002.54002.5400321,300
04 May 20222.42002.51002.34002.48002.4800122,500
03 May 20222.29002.50002.25002.40002.4000260,800
02 May 20222.25002.30002.23002.27002.2700173,000
29 Apr 20222.43002.45002.26002.26002.2600131,200
28 Apr 20222.40002.42002.29002.42002.4200224,100
27 Apr 20222.43002.47002.35002.37002.3700204,600
26 Apr 20222.49002.54002.42002.43002.4300141,800
25 Apr 20222.42002.49502.32002.49002.4900114,100
22 Apr 20222.42002.49002.37002.41002.4100118,600
21 Apr 20222.49002.53002.39002.42002.4200129,500
20 Apr 20222.44002.54002.43002.51002.5100103,300
19 Apr 20222.59002.59002.44002.46002.4600692,600
18 Apr 20222.66002.66002.51502.56002.5600106,900
14 Apr 20222.69002.75002.57002.63002.6300115,800
13 Apr 20222.56002.71002.55002.69002.6900211,800
12 Apr 20222.67002.77002.56002.58002.5800107,500
11 Apr 20222.54002.66002.50002.64002.6400238,800
08 Apr 20222.62002.66002.52002.54002.5400198,400
07 Apr 20222.80002.80502.55002.62002.6200336,700
06 Apr 20223.03003.04002.74002.77002.7700436,200
05 Apr 20223.16003.29003.02003.02003.0200438,700
04 Apr 20223.00003.19002.95003.15003.1500275,000
01 Apr 20223.09003.09002.99003.07003.0700244,300
31 Mar 20223.12003.17003.04003.04003.0400183,700
30 Mar 20223.09003.23003.07003.10003.1000191,200
29 Mar 20223.11003.27003.05003.12003.1200239,400
28 Mar 20223.08003.13003.00003.06003.0600215,400
25 Mar 20223.13003.20003.04003.05003.0500158,800
24 Mar 20223.12003.18003.04003.15003.1500247,600
23 Mar 20223.17003.21003.04003.14003.1400354,700
22 Mar 20223.17003.32003.14003.24003.2400265,700
21 Mar 20223.33003.36003.11503.13003.1300322,300
18 Mar 20223.25003.47003.21003.32003.3200333,900
17 Mar 20223.19003.34003.16003.29003.2900177,900
16 Mar 20223.08003.41003.08003.23003.2300570,100
15 Mar 20223.02003.10002.97003.07003.0700322,800
14 Mar 20222.90003.01002.86002.99002.9900247,200
11 Mar 20223.15003.15002.90002.90002.9000314,200
10 Mar 20223.06003.20003.00003.15003.1500230,600
09 Mar 20223.04003.22003.00003.13003.1300252,800
08 Mar 20223.01003.15002.90002.96002.9600393,500
07 Mar 20223.25003.27002.97003.01003.0100466,900
04 Mar 20223.51003.56003.20003.24003.2400558,700
03 Mar 20223.38003.61003.32003.57003.5700526,200
02 Mar 20223.16003.37003.16003.25003.2500490,700
01 Mar 20223.25003.30003.04003.19003.1900289,800
28 Feb 20223.27003.34003.20003.24003.2400155,700
25 Feb 20223.30003.39003.23003.31003.3100175,500
24 Feb 20223.20003.33003.03003.26003.2600395,000
23 Feb 20223.41003.41003.25003.28003.2800206,300
22 Feb 20223.66003.69003.28003.36003.3600274,700
18 Feb 20223.50003.67003.50003.65003.6500257,100
17 Feb 20223.52003.63003.45003.54003.5400217,600
16 Feb 20223.41003.64003.41003.59003.5900310,600
15 Feb 20223.37003.50003.34003.44003.4400404,500
14 Feb 20223.30003.38903.26003.33003.3300121,200
11 Feb 20223.25003.44003.21003.32003.3200260,000
10 Feb 20223.20003.45003.15803.25003.2500523,900
09 Feb 20223.28003.28003.05003.24003.24001,065,300
08 Feb 20223.26003.40003.20003.25003.2500229,100
07 Feb 20223.31003.35003.19003.26003.2600299,400
04 Feb 20223.35003.43003.25003.25003.2500234,000
03 Feb 20223.62003.64503.28003.39003.39001,039,400
02 Feb 20223.85003.91003.63003.64003.6400159,400
01 Feb 20223.74003.93003.69003.88003.8800270,200
31 Jan 20223.68003.79003.52003.73003.7300240,000
28 Jan 20223.65003.77003.49003.75003.7500558,200
27 Jan 20223.89004.04003.63003.64003.6400244,000
26 Jan 20223.92004.02003.83003.86003.8600243,900
25 Jan 20223.71004.00003.62003.87003.8700320,400
24 Jan 20223.85003.89003.53003.78003.7800437,900
21 Jan 20223.85003.94003.74003.81003.8100294,400
20 Jan 20223.99004.11003.87003.88003.8800489,200
19 Jan 20224.23004.23003.91003.98003.9800410,900
18 Jan 20224.15004.21004.08604.16004.1600215,500
14 Jan 20224.05004.19003.99004.18004.1800412,200
13 Jan 20224.14504.31004.14504.16004.1600138,800
12 Jan 20224.16004.28004.07004.19004.1900201,200
11 Jan 20224.13004.22004.11004.15004.1500306,100
10 Jan 20224.07004.17503.97004.14004.1400529,200
07 Jan 20223.89004.14903.89004.07004.0700658,600
06 Jan 20223.92004.02003.82003.86003.8600273,500
05 Jan 20224.05004.13503.90503.92003.9200351,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...