Home

Finance of America Companies Inc. Class A Common Stock (FOA)

22.52
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 6:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Finance of America Companies Inc. Class A Common Stock (FOA)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202522.7122.9122.1922.5284,85022.52
10/22/202522.9223.4122.4422.65137,17222.65
10/21/202522.1823.0222.1822.8083,18022.80
10/20/202521.6522.3621.3922.3454,60322.34
10/17/202521.4921.7021.1521.4464,09821.44
10/16/202521.7521.7521.2021.62110,02121.62
10/15/202521.9522.1321.1321.41165,47321.41
10/14/202521.8322.6221.3921.69101,51221.69
10/13/202522.1722.4321.6922.11348,14822.11
10/10/202523.0723.0721.5021.79207,60521.79
10/09/202522.4023.1422.1522.90139,39022.90
10/08/202522.2522.7321.6622.4384,08522.43
10/07/202522.3622.3621.6922.00208,00222.00
10/06/202522.6422.8022.1722.32101,19422.32
10/03/202522.3122.8322.0122.30116,00022.30
10/02/202522.1022.2821.2522.11125,37322.11
10/01/202522.1022.2521.9022.10118,18622.10
9/30/202522.7822.7821.4522.43322,49122.43
9/29/202522.5423.3422.4022.58146,64622.58
9/26/202522.9723.2722.2722.41119,10822.41
9/25/202523.3823.4822.5522.93158,56222.93
9/24/202525.0325.1423.5723.66199,92523.66
9/23/202525.5326.7924.3524.63331,06624.63
9/22/202525.5325.6224.7825.52114,33825.52
9/19/202525.8026.1125.2325.53238,30725.53
9/18/202524.8525.9224.8525.81115,10825.81
9/17/202524.4525.1924.4424.6278,70724.62
9/16/202525.8726.0524.4224.5395,08724.53
9/15/202525.0625.9324.5525.85126,39425.85
9/12/202525.5325.8124.4725.08119,76825.08
9/11/202525.7627.1225.7626.43127,95826.43
9/10/202525.9926.4324.9825.66137,54225.66
9/09/202526.1026.3924.2025.80194,31325.80
9/08/202527.8029.1825.8126.11216,27426.11
9/05/202528.0028.6727.7527.80198,63227.80
9/04/202527.6328.0127.0227.8097,87227.80
9/03/202526.1027.6926.1027.25117,96327.25
9/02/202526.2626.2625.4526.1094,02726.10
8/29/202526.4826.8026.0326.7164,48426.71
8/28/202526.2826.5225.4826.4190,77426.41
8/27/202528.0228.1626.3126.3574,66426.35
8/26/202527.9228.3627.0528.1797,20228.17
8/25/202527.9828.6827.7028.0798,80328.07
8/22/202526.8729.0026.6528.71145,48628.71
8/21/202526.7827.0225.8226.57100,81426.57
8/20/202527.5527.5526.6226.8458,56026.84
8/19/202527.3927.7726.4027.1965,41327.19
8/18/202527.2127.8426.5427.2791,97127.27
8/15/202527.9827.9826.3927.58124,07527.58
8/14/202529.0329.0327.8427.92100,73927.92
8/13/202528.6029.1027.2328.84206,07228.84
8/12/202525.3929.5825.3929.22210,92729.22
8/11/202524.4825.5024.3125.2574,80125.25
8/08/202524.6325.0324.2824.6177,70024.61
8/07/202525.2025.3123.7024.48100,83024.48
8/06/202522.6825.6421.5924.68229,56724.68
8/05/202522.0923.2121.9822.89161,60722.89
8/04/202520.9922.0920.9921.9676,15221.96
8/01/202521.0021.4519.8020.84168,68520.84
7/31/202521.6422.0021.0021.5391,62221.53
7/30/202522.7023.0021.7821.8683,49021.86
7/29/202524.2824.2822.4022.59113,62122.59
7/28/202524.5024.5023.7724.1296,03324.12
7/25/202524.2624.5624.0924.3040,19524.30
7/24/202525.1825.1824.2624.4350,72924.43