Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Finance of America Companies (FOA) Historical Prices

FOA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.3411.1510.0410.5010.50+0.10%84,1281.28
Oct 29, 202610.5710.9310.3610.4910.49+0.29%70,7171.09
Oct 28, 202610.6910.7910.3010.4610.46-2.88%66,3551.03
Oct 27, 202611.1511.2710.5710.7710.77-2.45%98,3801.53
Oct 26, 202611.2911.8110.9811.0411.04-2.99%61,1650.96
Oct 23, 202611.3011.4310.9211.3811.38-0.96%51,7620.81
Oct 22, 202610.8911.7110.8911.4911.49+4.64%92,4831.47
Oct 21, 202611.3511.4610.8010.9810.98-2.31%70,0721.12
Oct 20, 202611.1611.5311.1511.2411.24+0.72%84,5301.34
Oct 19, 202610.9611.2210.6311.1611.16+1.27%77,1091.23
Oct 16, 202610.9911.1210.6511.0211.02+0.27%106,4001.74
Oct 15, 202611.1911.5010.9110.9910.99-1.43%76,6271.26
Oct 14, 202611.5611.7010.7911.1511.15-5.11%87,8201.47
Oct 13, 202612.2312.4811.4111.7511.75-3.53%113,9491.95
Oct 12, 202612.6613.0112.1512.1812.18-4.99%45,8350.76
Oct 09, 202613.1113.1612.6212.8212.82-1.76%51,9420.84
Oct 08, 202612.7313.1412.5213.0513.05+0.62%78,6471.28
Oct 07, 202612.7713.2812.7712.9712.97-0.15%50,4510.82
Oct 06, 202613.5913.6512.7312.9912.99-3.85%57,0080.94
Oct 05, 202613.4113.6212.9813.5113.51+0.07%49,1820.80
Oct 02, 202613.2613.9013.2613.5013.50+4.09%55,5560.91
Oct 01, 202612.5313.0212.1512.9712.97+2.61%93,2401.54
Sep 30, 202613.0213.0212.6112.6412.64-2.92%80,4491.36
Sep 29, 202613.5513.7412.9813.0213.02-2.69%81,4201.38
Sep 28, 202614.2714.3413.3613.3813.38-7.66%97,4971.66
Sep 25, 202614.3414.6814.2814.4914.49+0.69%53,4850.90
Sep 24, 202614.4514.5714.2714.3914.39-0.62%63,5251.04
Sep 23, 202614.9315.0714.4414.4814.48-4.17%77,4481.25
Sep 22, 202614.7515.4014.7215.1115.11+3.49%60,8190.97
Sep 21, 202614.1514.8213.7314.6014.60+4.21%106,3721.72
Sep 18, 202614.3214.3213.8314.0114.01-3.04%149,0272.48
Sep 17, 202614.8214.8514.4014.4514.45-0.55%41,7030.69
Sep 16, 202614.9014.9014.5214.5314.53-1.56%65,1131.08
Sep 15, 202615.0015.3714.7514.7614.76-2.32%83,8811.41
Sep 14, 202615.0315.5414.8015.1115.11-0.98%70,6211.19
Sep 11, 202616.4816.4815.1715.2615.26-2.49%50,9750.86
Sep 10, 202615.8616.1415.5515.6515.65-1.94%88,2931.50
Sep 09, 202616.7316.7615.9615.9615.96-4.77%59,3961.02
Sep 08, 202617.1217.1316.7516.7616.76-2.33%64,9581.13
Sep 07, 202617.1517.6016.9417.1617.16+0.00%00.00
Sep 04, 202617.1517.6016.9417.1617.16-0.52%46,6400.81
Sep 03, 202617.3817.6417.2117.2517.25-0.23%52,1020.90
Sep 02, 202617.1917.8817.0817.2917.29+1.35%58,0371.02
Sep 01, 202617.5617.9117.0617.0617.06-3.89%75,0891.33
Aug 31, 202617.7717.9917.5317.7517.75-1.55%60,1151.07
Aug 28, 202618.5318.7817.8618.0318.03-1.74%85,8561.54
Aug 27, 202618.8819.1018.1718.3518.35-2.86%72,5181.31
Aug 26, 202619.7119.7118.8118.8918.89-3.97%53,1130.96
Aug 25, 202620.1620.2419.4019.6719.67-2.43%29,4350.53
Aug 24, 202620.0420.2119.7720.1620.16+0.55%52,9360.95