Finance of America Companies Inc (FOA) Historical Stock Data
0.69 ↓0.01 (-0.92%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FOA is down -0.83% a day on average. There have been 8 days where Finance of America Companies Inc closed green and 22 days where FOA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.75 | 0.70 | ↓$0.05 (-6.05%) | 0.67 | 0.79 | 122.94K |
2024-03-13 | 0.77 | 0.75 | ↓$0.02 (-2.22%) | 0.72 | 0.80 | 173.24K |
2024-03-12 | 0.81 | 0.77 | ↓$0.04 (-4.95%) | 0.75 | 0.87 | 88.07K |
2024-03-11 | 0.83 | 0.81 | ↓$0.02 (-2.41%) | 0.81 | 0.87 | 42.23K |
2024-03-08 | 0.88 | 0.83 | ↓$0.05 (-5.43%) | 0.83 | 0.97 | 175.58K |
2024-03-07 | 0.88 | 0.86 | ↓$0.02 (-2.75%) | 0.83 | 0.88 | 42.80K |
2024-03-05 | 0.87 | 0.83 | ↓$0.04 (-4.75%) | 0.82 | 0.90 | 92.57K |
2024-03-04 | 0.85 | 0.87 | ↑$0.02 (1.94%) | 0.85 | 0.91 | 45.14K |
2024-03-01 | 0.89 | 0.88 | ↓$0.01 (-1.53%) | 0.85 | 0.90 | 77.14K |
2024-02-29 | 0.89 | 0.86 | ↓$0.03 (-2.85%) | 0.86 | 0.90 | 48.23K |
2024-02-28 | 0.86 | 0.86 | ↑$0.00 (0.14%) | 0.85 | 0.90 | 38.28K |
2024-02-27 | 0.88 | 0.85 | ↓$0.03 (-3.18%) | 0.85 | 0.92 | 59.65K |
2024-02-26 | 0.86 | 0.88 | ↑$0.02 (2.34%) | 0.86 | 0.94 | 33.59K |
2024-02-23 | 0.91 | 0.85 | ↓$0.05 (-5.94%) | 0.85 | 0.95 | 74.52K |
2024-02-22 | 0.87 | 0.85 | ↓$0.02 (-2.31%) | 0.85 | 0.89 | 82.19K |
2024-02-21 | 0.90 | 0.87 | ↓$0.03 (-3.32%) | 0.87 | 0.95 | 62.95K |
2024-02-20 | 0.95 | 0.88 | ↓$0.07 (-7.42%) | 0.87 | 0.96 | 123.14K |
2024-02-16 | 1.04 | 0.98 | ↓$0.06 (-5.77%) | 0.98 | 1.10 | 185.74K |
2024-02-15 | 0.94 | 1.02 | ↑$0.08 (9.01%) | 0.88 | 1.03 | 99.11K |
2024-02-14 | 0.79 | 0.88 | ↑$0.09 (11.88%) | 0.79 | 0.96 | 88.44K |
2024-02-13 | 0.80 | 0.79 | ↓$0.01 (-1.24%) | 0.79 | 0.88 | 81.32K |
Create an account or log in to view more rows.
$FOA Bullish AF ??
$FOA just waiting ….
$FOA bounce back baby
$FOA we going up from here
$FOA hold and buy… go green go!!!
$FOA keep inchin
$FOA pumped for what this week will bring
$FOA Dumping started...
Get out while you can...
$FOA great sale!!!! Buy buy buy
$FOA Dumping started...
Get out while you can...