ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.16
-0.57%
US Tech 100
18,170.40
0.25%
S&P 500
5,291.34
0.15%
US Dollar vs CAD
1.36795
0.37%
Bitcoin
70,744.01
2.82%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Finance of America Companies Inc (FOA)

  7. Finance of America Companies Inc (FOA) Historical

FOA Finance of America Companies Inc

0.57
-0.0259 (-4.35%)
After Hours
Last Updated: 16:56:54
Delayed by 15 minutes

FOA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2024 0.5959 0.0171 2.95% 0.5998 0.601 0.5601 88,349
May 31 2024 0.5788 0.0188 3.36% 0.5898 0.6087 0.551 77,348
May 30 2024 0.56 -0.0283 -4.81% 0.61 0.618 0.56 208,857
May 29 2024 0.5883 0.0074 1.27% 0.58 0.6333 0.5702 159,403
May 28 2024 0.5809 -0.0691 -10.63% 0.6695 0.6808 0.58 192,611
May 24 2024 0.65 -0.07 -9.72% 0.75 0.757 0.65 148,269
May 23 2024 0.72 0.003 0.42% 0.6964 0.7465 0.6553 117,686
May 22 2024 0.717 0.0698 10.78% 0.64 0.7176 0.64 152,924
May 21 2024 0.6472 -0.0031 -0.48% 0.65 0.6733 0.63505 107,979
May 20 2024 0.6503 -0.0919 -12.38% 0.768 0.768 0.6429 206,171
May 17 2024 0.7422 0.0101 1.38% 0.7881 0.7881 0.70 164,195
May 16 2024 0.7321 0.0953 14.97% 0.6586 0.7327 0.6586 145,705
May 15 2024 0.6368 0.0368 6.13% 0.6287 0.67 0.5928 94,953
May 14 2024 0.60 -0.0516 -7.92% 0.6713 0.6713 0.5901 249,776
May 13 2024 0.6516 -0.0574 -8.10% 0.7405 0.7405 0.6512 155,635
May 10 2024 0.709 0.072 11.30% 0.64 0.7195 0.64 114,628
May 09 2024 0.637 -0.002 -0.31% 0.64 0.682 0.62 85,937
May 08 2024 0.639 0.039 6.50% 0.582 0.6554 0.58 106,454
May 07 2024 0.60 0.00 0.00% 0.60 0.6988 0.587831 326,802
May 06 2024 0.60 0.06 11.11% 0.57 0.6201 0.5447 321,828
May 03 2024 0.54 0.0099 1.87% 0.5341 0.5467 0.52 51,500
May 02 2024 0.5301 0.01 1.92% 0.52 0.5397 0.52 77,370
May 01 2024 0.5201 0.0401 8.35% 0.4847 0.5247 0.4805 97,366
Apr 30 2024 0.48 -0.0564 -10.51% 0.523 0.5446 0.48 75,205
Apr 29 2024 0.5364 0.0433 8.78% 0.5177 0.5447 0.50 170,715
Apr 26 2024 0.4931 0.0331 7.20% 0.4824 0.5451 0.454 146,222
Apr 25 2024 0.46 -0.0401 -8.02% 0.50 0.5423 0.46 104,337
Apr 24 2024 0.5001 -0.0143 -2.78% 0.5092 0.5488 0.5001 91,476
Apr 23 2024 0.5144 -0.0457 -8.16% 0.56 0.599699 0.51305 143,282
Apr 22 2024 0.5601 -0.0601 -9.69% 0.6144 0.6276 0.5402 128,339
Apr 19 2024 0.6202 0.0085 1.39% 0.6117 0.6577 0.5802 94,701
Apr 18 2024 0.6117 -0.0388 -5.96% 0.651 0.66 0.6117 82,708
Apr 17 2024 0.6505 0.0178 2.81% 0.65 0.6599 0.6243 84,386
Apr 16 2024 0.6327 0.0007 0.11% 0.635 0.66 0.621 50,087
Apr 15 2024 0.632 0.0021 0.33% 0.6367 0.6796 0.63 135,191
Apr 12 2024 0.6299 -0.039 -5.83% 0.6765 0.685 0.6289 83,666
Apr 11 2024 0.6689 -0.0388 -5.48% 0.7389 0.744 0.661 95,634
Apr 10 2024 0.7077 -0.0223 -3.05% 0.7022 0.739 0.7009 90,023
Apr 09 2024 0.73 0.0101 1.40% 0.74 0.759 0.72 46,740
Apr 08 2024 0.7199 -0.0001 -0.01% 0.7163 0.78 0.7163 48,055
Apr 05 2024 0.72 -0.01 -1.37% 0.7336 0.762 0.701101 37,108
Apr 04 2024 0.73 -0.0055 -0.75% 0.74 0.769 0.7103 75,746
Apr 03 2024 0.7355 0.0167 2.32% 0.7064 0.7419 0.7064 104,918
Apr 02 2024 0.7188 0.0071 1.00% 0.691 0.759199 0.69 148,651
Apr 01 2024 0.7117 -0.0234 -3.18% 0.75 0.765 0.6912 176,320
Mar 28 2024 0.7351 0.0381 5.47% 0.7098 0.7352 0.6905 77,455
Mar 27 2024 0.697 0.0174 2.56% 0.6761 0.7199 0.6751 64,797
Mar 26 2024 0.6796 -0.0021 -0.31% 0.6802 0.7098 0.6796 58,375
Mar 25 2024 0.6817 -0.0086 -1.25% 0.7198 0.7198 0.680275 70,329
Mar 22 2024 0.6903 -0.0697 -9.17% 0.7598 0.7598 0.6764 127,915
Mar 21 2024 0.76 0.0457 6.40% 0.7143 0.7798 0.7141 94,378
Mar 20 2024 0.7143 -0.0713 -9.08% 0.7856 0.7899 0.7131 85,214
Mar 19 2024 0.7856 -0.0127 -1.59% 0.80 0.815 0.7601 52,817
Mar 18 2024 0.7983 -0.0316 -3.81% 0.805 0.805 0.7226 168,188
Mar 15 2024 0.8299 0.13 18.57% 0.6604 0.8299 0.6604 259,274
Mar 14 2024 0.6999 -0.0491 -6.56% 0.745 0.7937 0.671 122,928
Mar 13 2024 0.749 -0.0209 -2.71% 0.766 0.7975 0.721 173,237
Mar 12 2024 0.7699 -0.0403 -4.97% 0.81 0.8663 0.7506 88,069
Mar 11 2024 0.8102 -0.0218 -2.62% 0.8302 0.865 0.8101 42,225
Mar 08 2024 0.832 -0.0236 -2.76% 0.8798 0.97 0.8316 175,579
Mar 07 2024 0.8556 -0.014 -1.61% 0.8798 0.8823 0.8335 42,799
Mar 06 2024 0.8696 0.0409 4.94% 0.8287 0.8798 0.8202 123,155

Your Recent History

NYSE
FOA
Finance of America Compa...
LSE
CVCG
Cvc Income & Growth
USOTC
DYNGF
Dynagreen Environmental ... (PK)
NASDAQ
FMCIU
Forum Merger II
CSE
CHM
Chemistree Technology
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved