Finance of America Companies Inc (FOA) Historical Stock Data

0.49 ↑0.03 (7.20%)

As of April 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FOA is down -1.13% a day on average. There have been 12 days where Finance of America Companies Inc closed green and 18 days where FOA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	0.48	0.49	↑$0.01 (2.22%)	0.45	0.55	144.99K
2024-04-25	0.50	0.46	↓$0.04 (-8.42%)	0.46	0.54	103.16K
2024-04-24	0.51	0.50	↓$0.01 (-1.79%)	0.50	0.55	91.46K
2024-04-23	0.56	0.51	↓$0.05 (-8.14%)	0.51	0.60	142.63K
2024-04-22	0.61	0.56	↓$0.05 (-8.84%)	0.54	0.63	127.66K
2024-04-19	0.61	0.62	↑$0.01 (1.39%)	0.58	0.66	94.68K
2024-04-18	0.65	0.61	↓$0.04 (-6.04%)	0.61	0.66	82.50K
2024-04-17	0.65	0.65	↑$0.00 (0.08%)	0.62	0.66	84.32K
2024-04-16	0.65	0.63	↓$0.02 (-2.80%)	0.62	0.66	51.82K
2024-04-15	0.64	0.63	↓$0.00 (-0.74%)	0.63	0.68	135.19K
2024-04-12	0.68	0.63	↓$0.05 (-6.89%)	0.63	0.69	83.67K
2024-04-11	0.74	0.67	↓$0.07 (-9.47%)	0.66	0.74	87.48K
2024-04-10	0.70	0.71	↑$0.01 (1.10%)	0.70	0.74	90.72K
2024-04-09	0.74	0.73	↓$0.01 (-1.35%)	0.72	0.75	36.64K
2024-04-08	0.72	0.72	↑$0.00 (0.50%)	0.72	0.78	47.96K
2024-04-05	0.73	0.72	↓$0.01 (-1.85%)	0.70	0.76	37.04K
2024-04-04	0.72	0.73	↑$0.01 (1.23%)	0.71	0.77	75.75K
2024-04-03	0.71	0.74	↑$0.03 (4.12%)	0.71	0.74	104.85K
2024-04-02	0.71	0.72	↑$0.01 (1.51%)	0.69	0.76	149.40K
2024-04-01	0.75	0.71	↓$0.04 (-5.11%)	0.69	0.77	176.32K
2024-03-28	0.71	0.74	↑$0.03 (3.56%)	0.69	0.74	77.46K
2024-03-27	0.68	0.70	↑$0.02 (3.09%)	0.68	0.72	64.80K
2024-03-26	0.68	0.68	↓$0.00 (-0.09%)	0.68	0.71	58.28K
2024-03-25	0.72	0.68	↓$0.04 (-5.29%)	0.68	0.72	70.31K
2024-03-22	0.76	0.69	↓$0.07 (-9.15%)	0.68	0.76	127.92K
2024-03-21	0.71	0.76	↑$0.05 (6.40%)	0.71	0.78	94.04K
2024-03-20	0.76	0.71	↓$0.05 (-6.05%)	0.71	0.79	85.22K
2024-03-19	0.80	0.79	↓$0.01 (-1.80%)	0.76	0.82	52.82K
2024-03-18	0.81	0.80	↓$0.01 (-0.83%)	0.72	0.81	168.19K
2024-03-15	0.66	0.83	↑$0.17 (25.67%)	0.66	0.83	260.86K