Australia markets closed

Finance Of America Companies Inc. (FOA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.3000-0.0900 (-6.47%)
At close: 04:00PM EST
1.3000 0.00 (0.00%)
After hours: 04:46PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Sept 20221.33001.39001.29001.30001.3000114,400
02 Sept 20221.34001.39001.30001.34001.3400141,300
01 Sept 20221.25001.32001.21001.28001.2800197,500
31 Aug 20221.27001.31001.20001.22001.2200399,400
30 Aug 20221.32001.32001.25001.27001.2700254,300
29 Aug 20221.38001.40001.30001.33001.3300300,100
26 Aug 20221.38001.38001.34001.36001.3600136,300
25 Aug 20221.43001.46001.36001.40001.400080,900
24 Aug 20221.40001.45501.38001.42001.4200197,400
23 Aug 20221.44001.47001.40001.42001.4200126,000
22 Aug 20221.52001.61001.42001.44001.4400326,800
19 Aug 20221.58001.64001.54001.55001.5500230,800
18 Aug 20221.61001.61001.59001.61001.610073,300
17 Aug 20221.64001.66001.60001.61001.6100112,900
16 Aug 20221.61001.67001.61001.63001.6300172,600
15 Aug 20221.67001.69001.63001.66001.6600105,400
12 Aug 20221.75001.78001.69001.69001.6900272,700
11 Aug 20221.61001.74001.57001.74001.7400432,100
10 Aug 20221.64001.64001.53001.58001.5800284,700
09 Aug 20221.66001.66001.61001.62001.6200236,000
08 Aug 20221.80001.84001.60001.62001.6200420,500
05 Aug 20221.67001.80001.60001.79001.7900934,200
04 Aug 20221.99002.09001.91001.97001.9700167,600
03 Aug 20221.95002.13001.89002.00002.0000548,300
02 Aug 20221.89001.95001.77001.92001.9200466,200
01 Aug 20221.77001.92001.67001.87001.8700290,000
29 July 20221.73001.79001.70001.77001.7700426,100
28 July 20221.67001.76001.63001.75001.7500419,300
27 July 20221.63001.69001.60001.67001.6700395,300
26 July 20221.61001.68001.57001.64001.6400234,400
25 July 20221.62001.63001.53001.60001.6000289,900
22 July 20221.74001.74001.60001.62001.6200156,500
21 July 20221.76001.76001.66001.69001.6900141,600
20 July 20221.70001.74001.68001.74001.7400225,100
19 July 20221.68001.78001.65501.71001.7100135,200
18 July 20221.70001.74301.67001.67001.670070,100
15 July 20221.78001.79001.68001.71001.710064,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...