Australia markets closed

Finance Of America Companies Inc. (FOA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.4200+0.2200 (+5.24%)
At close: 04:00PM EST
4.6900 +0.27 (+6.11%)
After hours: 07:56PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20214.25004.53004.04504.42004.4200491,111
02 Dec 20214.09004.30004.01504.20004.2000371,100
01 Dec 20214.24004.35004.06004.08004.0800369,500
30 Nov 20214.14004.16203.92004.10004.1000585,800
29 Nov 20214.55004.60004.14004.14004.1400555,100
26 Nov 20214.56004.59004.19004.45004.4500420,500
24 Nov 20214.66004.77004.55004.55004.5500332,200
23 Nov 20214.78004.97004.68004.78004.7800416,100
22 Nov 20215.13005.13504.70004.78004.7800749,100
19 Nov 20215.30005.31005.15005.20005.2000244,900
18 Nov 20215.40005.49005.31005.35005.3500275,900
17 Nov 20215.66005.66005.35005.46005.4600183,800
16 Nov 20215.65005.80005.63005.73005.7300281,800
15 Nov 20215.78005.78005.50005.64005.6400257,600
12 Nov 20215.81005.88505.78005.79005.7900177,700
11 Nov 20215.82005.99005.80005.85005.8500197,900
10 Nov 20215.61005.85005.58005.81005.8100398,700
09 Nov 20215.29005.67305.29005.58005.5800469,700
08 Nov 20215.20005.20004.96005.02005.0200213,100
05 Nov 20215.20005.30005.12005.19005.1900247,800
04 Nov 20215.14005.18005.01505.15005.1500170,200
03 Nov 20214.93005.20004.89005.12005.1200226,700
02 Nov 20214.96005.01004.87004.96004.9600197,500
01 Nov 20214.81005.00004.77004.96004.9600318,900
29 Oct 20214.64004.82004.53004.79004.7900177,300
28 Oct 20214.56004.65004.44004.64004.6400208,400
27 Oct 20214.71004.72004.52004.53004.5300190,300
26 Oct 20214.74004.81004.71004.74004.7400105,000
25 Oct 20214.74004.85004.63004.77004.7700173,000
22 Oct 20214.68004.77004.65004.73004.7300107,700
21 Oct 20214.81004.87004.67004.75004.7500348,600
20 Oct 20214.79004.90004.77004.80004.8000149,700
19 Oct 20214.65004.79004.56004.78004.7800178,200
18 Oct 20214.73004.76004.61004.63004.6300156,400
15 Oct 20214.88004.96004.75004.76004.7600210,300
14 Oct 20214.85004.90004.73004.87004.8700162,900
13 Oct 20214.76004.84004.59004.76004.7600421,800
12 Oct 20214.75004.82004.61004.73004.7300315,400
11 Oct 20215.05005.07004.75004.75004.7500277,200
08 Oct 20215.18005.18004.96005.10005.1000178,300
07 Oct 20215.02005.20005.02005.14005.1400114,100
06 Oct 20214.99005.05004.95004.99004.9900156,400
05 Oct 20214.95005.07904.95005.05005.0500141,500
04 Oct 20215.07005.19004.94004.95004.9500342,300
01 Oct 20215.02005.15004.95005.10005.1000110,800
30 Sept 20214.99005.06004.92004.95004.9500129,400
29 Sept 20215.03005.09004.94005.01005.0100133,700
28 Sept 20215.34005.35005.02005.03005.0300154,500
27 Sept 20215.03005.34005.03005.30005.3000304,400
24 Sept 20215.09505.15004.96504.97004.9700208,600
23 Sept 20214.97005.20004.90005.14005.1400348,500
22 Sept 20214.84004.99004.76004.92004.9200273,800
21 Sept 20214.96004.98004.81004.84004.8400213,400
20 Sept 20214.79004.95004.67804.93004.9300444,200
17 Sept 20215.16005.16004.90004.91004.9100557,200
16 Sept 20215.20005.20005.11005.14005.1400178,700
15 Sept 20214.91005.19004.89905.17005.1700387,200
14 Sept 20215.05005.15004.87004.91004.9100614,400
13 Sept 20215.09005.09004.98005.03005.0300424,500
10 Sept 20215.47005.47005.07005.10005.1000535,900
09 Sept 20215.42005.44005.24005.33005.3300495,300
08 Sept 20215.67005.70005.40005.47005.4700363,900
07 Sept 20215.74005.80005.48005.61005.6100283,300
03 Sept 20215.58005.70005.49005.64005.6400432,700
02 Sept 20215.43005.52005.32505.46005.4600380,500
01 Sept 20215.47005.50005.30905.43005.4300466,600
31 Aug 20215.31005.59005.31005.50005.5000375,600
30 Aug 20215.46005.48005.30005.32005.3200158,500
27 Aug 20215.29005.49005.22005.46005.4600348,000
26 Aug 20215.56005.56005.25005.27005.2700288,600
25 Aug 20215.75005.77005.47005.57005.5700381,600
24 Aug 20215.64005.90005.56005.80005.8000714,800
23 Aug 20215.46005.58005.35005.52005.5200302,600
20 Aug 20215.14005.32005.07005.31005.3100321,700
19 Aug 20215.17005.23005.02005.19005.1900612,500
18 Aug 20215.28005.31005.13005.20005.2000511,000
17 Aug 20215.21005.44005.11005.36005.3600430,100
16 Aug 20215.30005.32004.96505.20005.2000835,900
13 Aug 20215.39005.56505.28005.33005.3300632,800
12 Aug 20216.24006.24005.27005.33005.33001,602,200
11 Aug 20216.49006.72006.46506.72006.7200251,100
10 Aug 20216.62006.63006.47006.55006.5500243,600
09 Aug 20216.65006.70006.56006.60006.6000247,000
06 Aug 20216.48006.66006.36006.62006.6200226,400
05 Aug 20216.33006.45806.21006.39006.3900247,200
04 Aug 20216.36006.45006.28006.29006.2900339,700
03 Aug 20216.59006.60006.39006.46006.4600293,400
02 Aug 20216.49006.69206.49006.51006.5100303,600
30 July 20216.69006.72006.44006.45006.4500336,700
29 July 20216.76006.76006.62006.71006.7100219,500
28 July 20216.51006.75006.40006.67006.6700303,900
27 July 20216.67006.73006.31006.52006.5200221,600
26 July 20216.51006.79006.45006.66006.6600325,300
23 July 20216.62006.73106.40006.49006.4900405,700
22 July 20216.85006.86106.64006.64006.6400273,100
21 July 20216.58006.92006.57006.85006.8500460,500
20 July 20216.60506.65006.45906.53006.5300452,200
19 July 20216.39006.56006.24006.55006.5500578,000
16 July 20216.63006.69506.43006.52006.5200447,400
15 July 20216.62006.74006.55006.62006.6200414,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...