NYSE - Nasdaq Real Time Price USD

Finance of America Companies Inc. (FOA)

21.31
-0.09
(-0.42%)
At close: May 12 at 4:00:02 PM EDT
21.31
-0.01
(-0.05%)
After hours: May 12 at 4:05:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202521.6021.9921.0921.3121.3186,929
May 9, 202520.8521.6520.3521.4021.4069,300
May 8, 202521.2421.6320.4420.8320.8386,200
May 7, 202522.3023.3420.1221.2921.29320,700
May 6, 202520.0320.1019.1419.4519.4595,800
May 5, 202520.2320.6419.9720.2120.2147,700
May 2, 202520.6320.7320.0620.3520.3555,400
May 1, 202521.0121.5020.3320.4820.4851,700
Apr 30, 202520.5421.1219.4720.8820.8884,700
Apr 29, 202519.7720.8619.7420.8320.8367,900
Apr 28, 202519.3320.0319.2019.7019.7054,500
Apr 25, 202519.9820.1019.4019.6519.6541,300
Apr 24, 202520.3620.9019.9120.1820.1856,600
Apr 23, 202519.2720.2519.2520.1520.1579,000
Apr 22, 202518.7819.2118.3918.9118.9187,900
Apr 21, 202519.2619.2918.3518.5118.5173,400
Apr 17, 202519.0519.5118.9219.2719.2755,300
Apr 16, 202519.5619.7918.8619.0719.0776,500
Apr 15, 202520.1120.6019.6719.9619.9697,800
Apr 14, 202518.9020.2518.6720.0720.07122,900
Apr 11, 202518.8318.8717.3818.5218.52125,100
Apr 10, 202518.7619.1817.8618.6718.67147,600
Apr 9, 202519.1619.9917.5018.9218.92145,400
Apr 8, 202520.4920.6818.9419.0519.05109,900
Apr 7, 202518.2820.2318.0119.7419.74105,400
Apr 4, 202521.3521.3519.3019.3619.36109,400
Apr 3, 202520.3621.7120.3621.5521.5561,600
Apr 2, 202520.7421.6920.7021.4921.4952,000
Apr 1, 202521.3621.3620.5820.8620.8655,500
Mar 31, 202521.0522.0620.8121.2621.2681,400
Mar 28, 202521.7321.9220.8621.4021.40133,100
Mar 27, 202521.7522.0521.1121.8221.8272,100
Mar 26, 202522.1722.1721.1121.8121.8155,200
Mar 25, 202522.3722.8621.8622.0022.00105,900
Mar 24, 202521.2621.7721.0921.4021.4068,400
Mar 21, 202521.8221.9921.1621.1921.19102,000
Mar 20, 202523.0023.0521.3021.9521.9598,300
Mar 19, 202522.3523.2422.3523.2123.2163,900
Mar 18, 202522.0223.0922.0222.7122.7185,800
Mar 17, 202520.2322.8320.1322.3022.30143,500
Mar 14, 202521.1921.3220.1120.8220.82187,700
Mar 13, 202521.6221.6520.0121.0121.01102,500
Mar 12, 202516.5921.7816.5821.7521.75953,300
Mar 11, 202520.9121.4020.4821.2021.20138,300
Mar 10, 202522.0222.0520.4220.7420.74120,500
Mar 7, 202520.6722.6220.4122.5622.5688,600
Mar 6, 202522.1722.2220.8020.8720.87105,800
Mar 5, 202522.2122.7922.1022.4622.4662,300
Mar 4, 202521.6522.6320.8022.4322.43134,300
Mar 3, 202522.6122.9421.4822.5022.50132,900
Feb 28, 202522.4923.1022.1122.6322.63174,000
Feb 27, 202523.2023.5422.8423.0323.0359,200
Feb 26, 202523.5824.0523.3323.6423.6475,000
Feb 25, 202521.2423.3421.0023.3423.34153,800
Feb 24, 202523.0223.1621.2621.2821.28279,800
Feb 21, 202523.5223.8222.3322.8422.84132,700
Feb 20, 202524.9224.9323.2423.4523.45122,700
Feb 19, 202525.8326.0025.0025.1225.1277,300
Feb 18, 202524.9826.4424.9826.0926.09127,900
Feb 14, 202525.5526.1924.4924.5624.5691,600
Feb 13, 202524.8426.1224.8225.7325.73105,000
Feb 12, 202524.1325.2323.9924.6124.61106,100
Feb 11, 202524.4825.0124.1624.2824.2877,200
Feb 10, 202524.3824.9223.8524.4624.46107,600
Feb 7, 202525.9327.0024.1724.4824.48105,600
Feb 6, 202525.1925.8024.4925.7125.7181,700
Feb 5, 202524.8825.1624.1124.9224.92106,800
Feb 4, 202524.5024.9923.6724.6924.69112,900
Feb 3, 202524.3325.6024.0024.4924.49122,600
Jan 31, 202525.5426.6024.8524.9624.96106,900
Jan 30, 202526.3726.7424.5025.3825.38182,700
Jan 29, 202527.0827.4025.5326.2626.26156,400
Jan 28, 202526.1927.7925.9527.0827.08116,500
Jan 27, 202525.2727.0025.2726.2626.26188,500
Jan 24, 202526.9527.4726.1326.5726.57136,200
Jan 23, 202526.3726.9425.9026.8426.84131,900
Jan 22, 202527.5227.5824.8726.4426.44193,000
Jan 21, 202527.5027.9326.6427.4927.4996,400
Jan 17, 202527.1027.6326.2627.6327.63128,300
Jan 16, 202527.7327.7326.0027.2927.2973,600
Jan 15, 202527.5527.7324.0127.7327.73179,700
Jan 14, 202526.7528.3326.1326.7426.74149,000
Jan 13, 202527.8427.8425.0126.4826.48249,600
Jan 10, 202529.6530.6026.0228.2928.29269,100
Jan 8, 202531.3631.9229.0029.4029.40196,800
Jan 7, 202530.0232.4028.7531.5431.54222,200
Jan 6, 202530.0031.0929.3030.0230.02240,100
Jan 3, 202528.5531.2628.5529.8129.81272,300
Jan 2, 202528.3432.4027.2628.2828.28474,200
Dec 31, 202429.0729.7527.5128.1228.12216,800
Dec 30, 202427.4829.1727.1328.8028.80221,500
Dec 27, 202428.4928.5525.9527.0227.02198,100
Dec 26, 202429.4729.8027.0128.5528.55238,900
Dec 24, 202424.2929.9724.2928.8028.80189,500
Dec 23, 202426.4927.3124.3524.6324.63240,800
Dec 20, 202423.6827.2723.6825.7925.79441,500
Dec 19, 202426.2227.2323.4624.5024.50206,700
Dec 18, 202427.4028.5025.2225.4225.42204,400
Dec 17, 202425.1827.1824.6826.2126.21117,900
Dec 16, 202424.3926.3923.5024.8424.84169,700
Dec 13, 202425.6826.4522.5424.2624.26202,700
Dec 12, 202425.0027.4823.6125.6825.68179,900
Dec 11, 202422.5025.1922.5024.1924.19176,900
Dec 10, 202422.4922.9921.3622.0022.00140,000
Dec 9, 202420.5023.6420.5021.9821.98231,200
Dec 6, 202420.8922.0919.2319.9919.9986,600
Dec 5, 202421.3321.9920.2520.9820.9880,200
Dec 4, 202419.8322.3519.6621.0721.07133,400
Dec 3, 202419.2220.0118.5319.8719.87106,200
Dec 2, 202419.7920.0017.7918.9618.96137,000
Nov 29, 202418.6320.2718.5819.4419.4449,100
Nov 27, 202417.7419.2417.3218.5218.5296,800
Nov 26, 202419.7520.5017.4617.7417.74137,300
Nov 25, 202421.6322.2318.1119.7619.76157,400
Nov 22, 202420.6322.6620.4322.0822.0854,700
Nov 21, 202419.5021.2518.4020.7420.74123,400
Nov 20, 202423.7424.8818.2119.6319.63215,700
Nov 19, 202426.7927.8921.5923.5623.56423,100
Nov 18, 202421.7827.4820.4027.3027.30204,500
Nov 15, 202421.3022.7120.1921.4121.41105,300
Nov 14, 202418.1020.5717.6520.5220.5261,800
Nov 13, 202419.6020.1917.0518.8218.82108,300
Nov 12, 202423.0223.0818.5019.2019.20187,300
Nov 11, 202416.4023.4816.0020.9520.95177,600
Nov 8, 202414.7017.3014.2615.9115.9191,900
Nov 7, 202415.0016.4214.0014.0014.0071,700
Nov 6, 202413.8814.7613.4314.4814.4862,400
Nov 5, 202412.9014.2712.9013.8313.8341,900
Nov 4, 202412.2313.2812.0912.8512.8525,000
Nov 1, 202412.0612.2111.8812.2112.214,300
Oct 31, 202411.8312.2411.6712.2412.2417,200
Oct 30, 202411.5212.2211.3712.0012.0017,900
Oct 29, 202412.7512.7511.3311.6211.6232,900
Oct 28, 202413.8013.8012.0613.0513.0533,000
Oct 25, 202411.7913.5911.7913.4513.4523,100
Oct 24, 202411.5011.9311.0611.9311.935,900
Oct 23, 202411.7511.7511.0011.6511.6510,900
Oct 22, 202410.8612.0810.6711.9011.9013,700
Oct 21, 202410.8910.8910.6210.7410.748,300
Oct 18, 202410.9011.1310.5911.0711.077,800
Oct 17, 202410.8111.0010.3010.7010.7025,200
Oct 16, 202411.0211.1610.9211.0011.0015,500
Oct 15, 202410.4811.3510.4511.0911.0923,800
Oct 14, 202410.2910.5210.1010.3010.304,200
Oct 11, 202410.4010.5210.3110.3910.395,100
Oct 10, 202410.1710.5910.1110.5210.526,000
Oct 9, 202410.0010.1910.0010.0710.0737,400
Oct 8, 202410.1810.2510.0210.1010.103,800
Oct 7, 202410.4510.4510.0010.1610.1625,500
Oct 4, 202410.0010.4310.0010.2110.2117,700
Oct 3, 202410.0810.2310.0010.0510.0523,500
Oct 2, 202410.7711.0010.0210.0810.0830,200
Oct 1, 202411.6512.3310.6910.8710.8727,500
Sep 30, 202411.0411.6311.0411.5711.5713,800
Sep 27, 202410.6011.0610.4910.9510.9513,400
Sep 26, 202410.3010.9310.0010.4210.4227,400
Sep 25, 202410.0011.0010.0010.4110.4146,500
Sep 24, 202410.7511.0810.0010.0910.0935,500
Sep 23, 202411.1011.7010.4510.8910.8940,700
Sep 20, 202411.3611.8010.9210.9910.99100,300
Sep 19, 202412.2012.5911.8011.8011.8032,000
Sep 18, 202412.7014.3112.0112.0312.0382,200
Sep 17, 202411.2212.6411.2212.6412.6423,700
Sep 16, 202411.1711.5510.4611.0411.0424,000
Sep 13, 202410.4011.8810.4011.2811.2832,400
Sep 12, 202410.7211.2710.1710.2210.2221,400
Sep 11, 20249.9411.729.7810.8410.8434,000
Sep 10, 202412.6112.6110.0010.0910.0982,400
Sep 9, 202410.4813.1910.4812.4312.43105,500
Sep 6, 20249.7912.249.7910.3110.3183,200
Sep 5, 20248.6910.408.699.749.7444,600
Sep 4, 20248.008.957.808.758.7547,700
Sep 3, 20247.207.957.207.897.8917,800
Aug 30, 20247.187.347.187.287.285,600
Aug 29, 20247.007.167.007.087.0821,500
Aug 28, 20247.097.097.007.007.0029,400
Aug 27, 20247.107.117.057.057.0537,600
Aug 26, 20247.147.247.097.157.1513,700
Aug 23, 20247.047.087.027.057.0586,200
Aug 22, 20247.147.267.047.047.0472,800
Aug 21, 20247.207.307.107.237.2371,700
Aug 20, 20247.327.407.207.247.2416,300
Aug 19, 20247.577.697.317.407.4014,300
Aug 16, 20247.457.747.407.657.6518,600
Aug 15, 20247.357.507.317.397.398,000
Aug 14, 20247.397.427.157.227.2210,200
Aug 13, 20247.417.757.227.417.4121,100
Aug 12, 20247.107.497.107.447.4416,800
Aug 9, 20247.107.167.107.117.1126,000
Aug 8, 20247.107.187.107.127.1214,500
Aug 7, 20247.387.387.117.147.1414,800
Aug 6, 20247.707.707.097.217.2135,500
Aug 5, 20246.837.186.837.047.0416,300
Aug 2, 20247.057.197.057.107.1037,800
Aug 1, 20247.307.307.097.147.1487,100
Jul 31, 20247.457.587.317.407.4018,000
Jul 30, 20247.537.607.407.457.4511,100
Jul 29, 20247.727.727.407.537.5315,300
Jul 26, 2024 1:10 Stock Splits
Jul 26, 20247.457.797.067.727.727,300
Jul 25, 20248.008.087.327.467.466,310
Jul 24, 20247.908.207.507.707.7015,990
Jul 23, 20247.447.957.097.807.809,250
Jul 22, 20247.407.406.947.367.363,600
Jul 19, 20246.887.176.137.067.0610,830
Jul 18, 20246.827.186.687.097.098,910
Jul 17, 20246.677.356.526.986.9830,460
Jul 16, 20246.436.646.216.526.5236,210
Jul 15, 20246.327.406.326.636.6315,970
Jul 12, 20246.507.106.306.506.5037,130
Jul 11, 20245.146.365.146.206.2014,500
Jul 10, 20245.405.495.145.285.2815,010
Jul 9, 20244.905.354.885.115.115,890
Jul 8, 20245.005.404.804.904.908,270
Jul 5, 20245.105.124.514.804.8023,760
Jul 3, 20244.505.204.464.654.6542,610
Jul 2, 20244.704.724.104.504.5039,440
Jul 1, 20244.935.304.604.604.6021,630
Jun 28, 20245.715.864.934.934.93662,560
Jun 27, 20245.705.905.335.895.8916,920
Jun 26, 20245.786.005.385.505.5036,570
Jun 25, 20245.705.955.215.565.5633,670
Jun 24, 20245.415.655.155.655.6510,570
Jun 21, 20246.406.605.415.485.4843,850
Jun 20, 20246.007.075.886.296.2929,340
Jun 18, 20245.586.205.346.096.0919,230
Jun 17, 20245.345.705.345.695.6910,410
Jun 14, 20245.705.705.105.335.3311,720
Jun 13, 20245.415.635.285.545.546,100
Jun 12, 20245.505.885.345.615.6114,650
Jun 11, 20245.405.694.905.695.6954,620
Jun 10, 20245.675.905.445.505.5019,140
Jun 7, 20245.705.985.655.745.746,240
Jun 6, 20245.755.935.615.905.907,730
Jun 5, 20246.106.205.545.935.9314,410
Jun 4, 20245.936.075.756.006.006,880
Jun 3, 20246.006.015.615.965.968,830
May 31, 20245.906.095.515.795.797,730
May 30, 20246.106.185.605.605.6020,890
May 29, 20245.806.335.705.885.8815,940
May 28, 20246.706.815.805.815.8127,230
May 24, 20247.507.576.506.506.5014,830
May 23, 20246.967.476.557.207.2011,920
May 22, 20246.407.186.407.177.1715,290
May 21, 20246.506.736.356.476.4710,800
May 20, 20247.687.686.436.506.5020,620
May 17, 20247.887.887.007.427.4216,420
May 16, 20246.597.336.597.327.3214,560
May 15, 20246.296.705.936.376.379,500
May 14, 20246.716.715.906.006.0024,980
May 13, 20247.417.416.516.526.5215,550

Related Tickers

AGM Federal Agricultural Mortgage Corporation
190.60
+2.72%
 
ECPG Encore Capital Group, Inc.
40.50
-0.02%
 
LX LexinFintech Holdings Ltd.
8.71
+11.81%
 
NNI Nelnet, Inc.
114.12
+1.29%
 
OPRT Oportun Financial Corporation
6.75
+0.60%
 
FINV FinVolution Group
8.66
+4.34%
 
GDOT Green Dot Corporation
10.78
-1.46%
 
XYF X Financial
14.44
+5.17%
 
NAVI Navient Corporation
13.87
+2.66%
 
LMFA LM Funding America, Inc.
1.9000
-2.56%