NYSE - Delayed Quote USD

Finance of America Companies Inc. (FOA)

Compare
27.02 -1.53 (-5.36%)
At close: December 27 at 4:00:02 PM EST
27.05 +0.03 (+0.11%)
After hours: December 27 at 6:40:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 28.49 28.55 25.95 27.02 27.02 198,100
Dec 26, 2024 29.47 29.80 27.01 28.55 28.55 238,900
Dec 24, 2024 24.29 29.97 24.29 28.80 28.80 189,500
Dec 23, 2024 26.49 27.31 24.35 24.63 24.63 240,800
Dec 20, 2024 23.68 27.27 23.68 25.79 25.79 441,500
Dec 19, 2024 26.22 27.23 23.46 24.50 24.50 206,700
Dec 18, 2024 27.40 28.50 25.22 25.42 25.42 204,400
Dec 17, 2024 25.18 27.18 24.68 26.21 26.21 117,900
Dec 16, 2024 24.39 26.39 23.50 24.84 24.84 169,700
Dec 13, 2024 25.68 26.45 22.54 24.26 24.26 202,700
Dec 12, 2024 25.00 27.48 23.61 25.68 25.68 179,900
Dec 11, 2024 22.50 25.19 22.50 24.19 24.19 176,900
Dec 10, 2024 22.49 22.99 21.36 22.00 22.00 140,000
Dec 9, 2024 20.50 23.64 20.50 21.98 21.98 231,200
Dec 6, 2024 20.89 22.09 19.23 19.99 19.99 86,600
Dec 5, 2024 21.33 21.99 20.25 20.98 20.98 80,200
Dec 4, 2024 19.83 22.35 19.66 21.07 21.07 133,400
Dec 3, 2024 19.22 20.01 18.53 19.87 19.87 106,200
Dec 2, 2024 19.79 20.00 17.79 18.96 18.96 137,000
Nov 29, 2024 18.63 20.27 18.58 19.44 19.44 49,100
Nov 27, 2024 17.74 19.24 17.32 18.52 18.52 96,800
Nov 26, 2024 19.75 20.50 17.46 17.74 17.74 137,300
Nov 25, 2024 21.63 22.23 18.11 19.76 19.76 157,400
Nov 22, 2024 20.63 22.66 20.43 22.08 22.08 54,700
Nov 21, 2024 19.50 21.25 18.40 20.74 20.74 123,400
Nov 20, 2024 23.74 24.88 18.21 19.63 19.63 215,700
Nov 19, 2024 26.79 27.89 21.59 23.56 23.56 423,100
Nov 18, 2024 21.78 27.48 20.40 27.30 27.30 204,500
Nov 15, 2024 21.30 22.71 20.19 21.41 21.41 105,300
Nov 14, 2024 18.10 20.57 17.65 20.52 20.52 61,800
Nov 13, 2024 19.60 20.19 17.05 18.82 18.82 108,300
Nov 12, 2024 23.02 23.08 18.50 19.20 19.20 187,300
Nov 11, 2024 16.40 23.48 16.00 20.95 20.95 177,600
Nov 8, 2024 14.70 17.30 14.26 15.91 15.91 91,900
Nov 7, 2024 15.00 16.42 14.00 14.00 14.00 71,700
Nov 6, 2024 13.88 14.76 13.43 14.48 14.48 62,400
Nov 5, 2024 12.90 14.27 12.90 13.83 13.83 41,900
Nov 4, 2024 12.23 13.28 12.09 12.85 12.85 25,000
Nov 1, 2024 12.06 12.21 11.88 12.21 12.21 4,300
Oct 31, 2024 11.83 12.24 11.67 12.24 12.24 17,200
Oct 30, 2024 11.52 12.22 11.37 12.00 12.00 17,900
Oct 29, 2024 12.75 12.75 11.33 11.62 11.62 32,900
Oct 28, 2024 13.80 13.80 12.06 13.05 13.05 33,000
Oct 25, 2024 11.79 13.59 11.79 13.45 13.45 23,100
Oct 24, 2024 11.50 11.93 11.06 11.93 11.93 5,900
Oct 23, 2024 11.75 11.75 11.00 11.65 11.65 10,900
Oct 22, 2024 10.86 12.08 10.67 11.90 11.90 13,700
Oct 21, 2024 10.89 10.89 10.62 10.74 10.74 8,300
Oct 18, 2024 10.90 11.13 10.59 11.07 11.07 7,800
Oct 17, 2024 10.81 11.00 10.30 10.70 10.70 25,200
Oct 16, 2024 11.02 11.16 10.92 11.00 11.00 15,500
Oct 15, 2024 10.48 11.35 10.45 11.09 11.09 23,800
Oct 14, 2024 10.29 10.52 10.10 10.30 10.30 4,200
Oct 11, 2024 10.40 10.52 10.31 10.39 10.39 5,100
Oct 10, 2024 10.17 10.59 10.11 10.52 10.52 6,000
Oct 9, 2024 10.00 10.19 10.00 10.07 10.07 37,400
Oct 8, 2024 10.18 10.25 10.02 10.10 10.10 3,800
Oct 7, 2024 10.45 10.45 10.00 10.16 10.16 25,500
Oct 4, 2024 10.00 10.43 10.00 10.21 10.21 17,700
Oct 3, 2024 10.08 10.23 10.00 10.05 10.05 23,500
Oct 2, 2024 10.77 11.00 10.02 10.08 10.08 30,200
Oct 1, 2024 11.65 12.33 10.69 10.87 10.87 27,500
Sep 30, 2024 11.04 11.63 11.04 11.57 11.57 13,800
Sep 27, 2024 10.60 11.06 10.49 10.95 10.95 13,400
Sep 26, 2024 10.30 10.93 10.00 10.42 10.42 27,400
Sep 25, 2024 10.00 11.00 10.00 10.41 10.41 46,500
Sep 24, 2024 10.75 11.08 10.00 10.09 10.09 35,500
Sep 23, 2024 11.10 11.70 10.45 10.89 10.89 40,700
Sep 20, 2024 11.36 11.80 10.92 10.99 10.99 100,300
Sep 19, 2024 12.20 12.59 11.80 11.80 11.80 32,000
Sep 18, 2024 12.70 14.31 12.01 12.03 12.03 82,200
Sep 17, 2024 11.22 12.64 11.22 12.64 12.64 23,700
Sep 16, 2024 11.17 11.55 10.46 11.04 11.04 24,000
Sep 13, 2024 10.40 11.88 10.40 11.28 11.28 32,400
Sep 12, 2024 10.72 11.27 10.17 10.22 10.22 21,400
Sep 11, 2024 9.94 11.72 9.78 10.84 10.84 34,000
Sep 10, 2024 12.61 12.61 10.00 10.09 10.09 82,400
Sep 9, 2024 10.48 13.19 10.48 12.43 12.43 105,500
Sep 6, 2024 9.79 12.24 9.79 10.31 10.31 83,200
Sep 5, 2024 8.69 10.40 8.69 9.74 9.74 44,600
Sep 4, 2024 8.00 8.95 7.80 8.75 8.75 47,700
Sep 3, 2024 7.20 7.95 7.20 7.89 7.89 17,800
Aug 30, 2024 7.18 7.34 7.18 7.28 7.28 5,600
Aug 29, 2024 7.00 7.16 7.00 7.08 7.08 21,500
Aug 28, 2024 7.09 7.09 7.00 7.00 7.00 29,400
Aug 27, 2024 7.10 7.11 7.05 7.05 7.05 37,600
Aug 26, 2024 7.14 7.24 7.09 7.15 7.15 13,700
Aug 23, 2024 7.04 7.08 7.02 7.05 7.05 86,200
Aug 22, 2024 7.14 7.26 7.04 7.04 7.04 72,800
Aug 21, 2024 7.20 7.30 7.10 7.23 7.23 71,700
Aug 20, 2024 7.32 7.40 7.20 7.24 7.24 16,300
Aug 19, 2024 7.57 7.69 7.31 7.40 7.40 14,300
Aug 16, 2024 7.45 7.74 7.40 7.65 7.65 18,600
Aug 15, 2024 7.35 7.50 7.31 7.39 7.39 8,000
Aug 14, 2024 7.39 7.42 7.15 7.22 7.22 10,200
Aug 13, 2024 7.41 7.75 7.22 7.41 7.41 21,100
Aug 12, 2024 7.10 7.49 7.10 7.44 7.44 16,800
Aug 9, 2024 7.10 7.16 7.10 7.11 7.11 26,000
Aug 8, 2024 7.10 7.18 7.10 7.12 7.12 14,500
Aug 7, 2024 7.38 7.38 7.11 7.14 7.14 14,800
Aug 6, 2024 7.70 7.70 7.09 7.21 7.21 35,500
Aug 5, 2024 6.83 7.18 6.83 7.04 7.04 16,300
Aug 2, 2024 7.05 7.19 7.05 7.10 7.10 37,800
Aug 1, 2024 7.30 7.30 7.09 7.14 7.14 87,100
Jul 31, 2024 7.45 7.58 7.31 7.40 7.40 18,000
Jul 30, 2024 7.53 7.60 7.40 7.45 7.45 11,100
Jul 29, 2024 7.72 7.72 7.40 7.53 7.53 15,300
Jul 26, 2024 1:10 Stock Splits
Jul 26, 2024 7.45 7.79 7.06 7.72 7.72 7,300
Jul 25, 2024 8.00 8.08 7.32 7.46 7.46 6,310
Jul 24, 2024 7.90 8.20 7.50 7.70 7.70 15,990
Jul 23, 2024 7.44 7.95 7.09 7.80 7.80 9,250
Jul 22, 2024 7.40 7.40 6.94 7.36 7.36 3,600
Jul 19, 2024 6.88 7.17 6.13 7.06 7.06 10,830
Jul 18, 2024 6.82 7.18 6.68 7.09 7.09 8,910
Jul 17, 2024 6.67 7.35 6.52 6.98 6.98 30,460
Jul 16, 2024 6.43 6.64 6.21 6.52 6.52 36,210
Jul 15, 2024 6.32 7.40 6.32 6.63 6.63 15,970
Jul 12, 2024 6.50 7.10 6.30 6.50 6.50 37,130
Jul 11, 2024 5.14 6.36 5.14 6.20 6.20 14,500
Jul 10, 2024 5.40 5.49 5.14 5.28 5.28 15,010
Jul 9, 2024 4.90 5.35 4.88 5.11 5.11 5,890
Jul 8, 2024 5.00 5.40 4.80 4.90 4.90 8,270
Jul 5, 2024 5.10 5.12 4.51 4.80 4.80 23,760
Jul 3, 2024 4.50 5.20 4.46 4.65 4.65 42,610
Jul 2, 2024 4.70 4.72 4.10 4.50 4.50 39,440
Jul 1, 2024 4.93 5.30 4.60 4.60 4.60 21,630
Jun 28, 2024 5.71 5.86 4.93 4.93 4.93 662,560
Jun 27, 2024 5.70 5.90 5.33 5.89 5.89 16,920
Jun 26, 2024 5.78 6.00 5.38 5.50 5.50 36,570
Jun 25, 2024 5.70 5.95 5.21 5.56 5.56 33,670
Jun 24, 2024 5.41 5.65 5.15 5.65 5.65 10,570
Jun 21, 2024 6.40 6.60 5.41 5.48 5.48 43,850
Jun 20, 2024 6.00 7.07 5.88 6.29 6.29 29,340
Jun 18, 2024 5.58 6.20 5.34 6.09 6.09 19,230
Jun 17, 2024 5.34 5.70 5.34 5.69 5.69 10,410
Jun 14, 2024 5.70 5.70 5.10 5.33 5.33 11,720
Jun 13, 2024 5.41 5.63 5.28 5.54 5.54 6,100
Jun 12, 2024 5.50 5.88 5.34 5.61 5.61 14,650
Jun 11, 2024 5.40 5.69 4.90 5.69 5.69 54,620
Jun 10, 2024 5.67 5.90 5.44 5.50 5.50 19,140
Jun 7, 2024 5.70 5.98 5.65 5.74 5.74 6,240
Jun 6, 2024 5.75 5.93 5.61 5.90 5.90 7,730
Jun 5, 2024 6.10 6.20 5.54 5.93 5.93 14,410
Jun 4, 2024 5.93 6.07 5.75 6.00 6.00 6,880
Jun 3, 2024 6.00 6.01 5.61 5.96 5.96 8,830
May 31, 2024 5.90 6.09 5.51 5.79 5.79 7,730
May 30, 2024 6.10 6.18 5.60 5.60 5.60 20,890
May 29, 2024 5.80 6.33 5.70 5.88 5.88 15,940
May 28, 2024 6.70 6.81 5.80 5.81 5.81 27,230
May 24, 2024 7.50 7.57 6.50 6.50 6.50 14,830
May 23, 2024 6.96 7.47 6.55 7.20 7.20 11,920
May 22, 2024 6.40 7.18 6.40 7.17 7.17 15,290
May 21, 2024 6.50 6.73 6.35 6.47 6.47 10,800
May 20, 2024 7.68 7.68 6.43 6.50 6.50 20,620
May 17, 2024 7.88 7.88 7.00 7.42 7.42 16,420
May 16, 2024 6.59 7.33 6.59 7.32 7.32 14,560
May 15, 2024 6.29 6.70 5.93 6.37 6.37 9,500
May 14, 2024 6.71 6.71 5.90 6.00 6.00 24,980
May 13, 2024 7.41 7.41 6.51 6.52 6.52 15,550
May 10, 2024 6.40 7.20 6.40 7.09 7.09 11,460
May 9, 2024 6.40 6.82 6.20 6.37 6.37 8,590
May 8, 2024 5.82 6.55 5.80 6.39 6.39 10,650
May 7, 2024 6.00 6.99 5.88 6.00 6.00 32,680
May 6, 2024 5.70 6.20 5.45 6.00 6.00 32,470
May 3, 2024 5.47 5.47 5.20 5.40 5.40 5,150
May 2, 2024 5.20 5.40 5.20 5.30 5.30 7,740
May 1, 2024 4.85 5.25 4.81 5.20 5.20 9,740
Apr 30, 2024 5.20 5.45 4.80 4.80 4.80 7,520
Apr 29, 2024 5.18 5.45 5.00 5.36 5.36 17,070
Apr 26, 2024 4.82 5.45 4.54 4.93 4.93 14,620
Apr 25, 2024 5.02 5.42 4.60 4.60 4.60 10,520
Apr 24, 2024 5.09 5.49 5.00 5.00 5.00 9,150
Apr 23, 2024 5.60 6.00 5.13 5.14 5.14 14,330
Apr 22, 2024 6.14 6.28 5.40 5.60 5.60 12,880
Apr 19, 2024 6.12 6.58 5.80 6.20 6.20 9,470
Apr 18, 2024 6.51 6.60 6.12 6.12 6.12 8,270
Apr 17, 2024 6.50 6.60 6.24 6.51 6.51 8,440
Apr 16, 2024 6.51 6.60 6.21 6.33 6.33 5,180
Apr 15, 2024 6.37 6.80 6.30 6.32 6.32 13,520
Apr 12, 2024 6.77 6.85 6.29 6.30 6.30 8,370
Apr 11, 2024 7.39 7.39 6.61 6.69 6.69 9,560
Apr 10, 2024 7.00 7.39 7.00 7.08 7.08 9,070
Apr 9, 2024 7.40 7.51 7.20 7.30 7.30 4,670
Apr 8, 2024 7.16 7.80 7.16 7.20 7.20 4,800
Apr 5, 2024 7.34 7.62 7.01 7.20 7.20 3,710
Apr 4, 2024 7.21 7.69 7.10 7.30 7.30 7,570
Apr 3, 2024 7.06 7.42 7.06 7.36 7.36 10,490
Apr 2, 2024 7.08 7.59 6.90 7.19 7.19 14,940
Apr 1, 2024 7.50 7.65 6.91 7.12 7.12 17,630
Mar 28, 2024 7.10 7.35 6.91 7.35 7.35 7,750
Mar 27, 2024 6.76 7.20 6.75 6.97 6.97 6,480
Mar 26, 2024 6.80 7.10 6.80 6.80 6.80 5,840
Mar 25, 2024 7.20 7.20 6.80 6.82 6.82 7,030
Mar 22, 2024 7.60 7.60 6.76 6.90 6.90 12,790
Mar 21, 2024 7.14 7.80 7.14 7.60 7.60 9,420
Mar 20, 2024 7.60 7.90 7.13 7.14 7.14 8,520
Mar 19, 2024 8.00 8.15 7.60 7.86 7.86 5,280
Mar 18, 2024 8.05 8.05 7.23 7.98 7.98 16,820
Mar 15, 2024 6.60 8.30 6.60 8.30 8.30 26,390
Mar 14, 2024 7.45 7.94 6.71 7.00 7.00 12,280
Mar 13, 2024 7.66 7.98 7.21 7.49 7.49 17,320
Mar 12, 2024 8.10 8.66 7.51 7.70 7.70 8,810
Mar 11, 2024 8.30 8.65 8.10 8.10 8.10 4,220
Mar 8, 2024 8.80 9.70 8.32 8.32 8.32 17,560
Mar 7, 2024 8.80 8.82 8.34 8.56 8.56 4,280
Mar 6, 2024 8.20 8.80 8.20 8.70 8.70 12,360
Mar 5, 2024 8.70 9.00 8.20 8.29 8.29 9,260
Mar 4, 2024 8.50 9.10 8.50 8.67 8.67 4,510
Mar 1, 2024 8.90 9.00 8.50 8.76 8.76 7,710
Feb 29, 2024 8.90 9.00 8.61 8.64 8.64 4,820
Feb 28, 2024 8.56 8.95 8.50 8.57 8.57 3,830
Feb 27, 2024 8.81 9.15 8.50 8.53 8.53 5,970
Feb 26, 2024 8.60 9.42 8.60 8.80 8.80 3,360
Feb 23, 2024 9.08 9.50 8.54 8.54 8.54 7,450
Feb 22, 2024 8.70 8.95 8.50 8.50 8.50 8,220
Feb 21, 2024 9.00 9.50 8.69 8.70 8.70 6,290
Feb 20, 2024 9.51 9.60 8.74 8.80 8.80 12,310
Feb 16, 2024 10.40 11.00 9.80 9.80 9.80 18,570
Feb 15, 2024 9.36 10.30 8.84 10.20 10.20 9,910
Feb 14, 2024 7.90 9.59 7.90 8.84 8.84 8,820
Feb 13, 2024 8.00 8.78 7.90 7.90 7.90 8,130
Feb 12, 2024 8.60 8.90 8.30 8.30 8.30 5,430
Feb 9, 2024 8.00 9.00 8.00 8.30 8.30 4,330
Feb 8, 2024 7.80 8.33 7.72 8.25 8.25 5,770
Feb 7, 2024 7.55 8.30 7.51 7.57 7.57 15,360
Feb 6, 2024 7.56 8.00 7.40 7.40 7.40 6,080
Feb 5, 2024 8.00 8.30 7.50 7.50 7.50 5,680
Feb 2, 2024 8.47 8.80 8.00 8.00 8.00 6,840
Feb 1, 2024 8.52 8.94 8.52 8.52 8.52 5,580
Jan 31, 2024 8.95 9.40 8.40 8.40 8.40 5,890
Jan 30, 2024 9.30 9.53 8.92 8.92 8.92 3,870
Jan 29, 2024 9.70 10.10 9.02 9.02 9.02 5,870
Jan 26, 2024 10.30 10.60 9.64 9.72 9.72 7,120
Jan 25, 2024 10.50 10.60 9.90 10.20 10.20 4,560
Jan 24, 2024 9.60 10.90 9.60 10.40 10.40 6,200
Jan 23, 2024 9.80 10.30 9.80 10.00 10.00 5,310
Jan 22, 2024 9.00 10.30 8.94 10.10 10.10 9,290
Jan 19, 2024 9.56 9.56 8.61 9.37 9.37 8,460
Jan 18, 2024 9.15 9.72 8.70 8.70 8.70 7,440
Jan 17, 2024 9.65 10.30 9.20 9.20 9.20 10,950
Jan 16, 2024 9.85 10.70 9.50 9.70 9.70 11,970
Jan 12, 2024 9.90 10.70 9.90 10.20 10.20 3,490
Jan 11, 2024 10.40 10.70 10.00 10.20 10.20 7,390
Jan 10, 2024 10.30 10.70 9.90 10.60 10.60 4,710
Jan 9, 2024 10.40 10.80 10.30 10.50 10.50 5,500
Jan 8, 2024 9.40 10.80 9.40 10.70 10.70 8,690
Jan 5, 2024 9.95 10.50 9.30 9.48 9.48 37,110
Jan 4, 2024 10.00 10.40 9.61 9.82 9.82 10,020
Jan 3, 2024 9.80 10.90 9.70 9.90 9.90 7,240
Jan 2, 2024 11.10 11.10 9.80 9.90 9.90 12,380
Dec 29, 2023 11.80 12.00 11.00 11.00 11.00 10,820
Dec 28, 2023 12.20 12.20 11.60 11.90 11.90 7,700

Related Tickers

OPFI OppFi Inc.
7.65
-3.16%
 
SEZL Sezzle Inc.
265.06
-2.66%
 
ATLC Atlanticus Holdings Corporation
57.00
-3.96%
 
LX LexinFintech Holdings Ltd.
6.16
-2.53%
 
QFIN Qifu Technology, Inc.
38.18
-0.16%
 
SYF Synchrony Financial
65.92
-1.33%
 
RWAY Runway Growth Finance Corp.
10.92
+1.20%
 
BFH Bread Financial Holdings, Inc.
61.93
-2.20%
 
PRAA PRA Group, Inc.
20.46
-1.54%
 
NAVI Navient Corporation
13.05
-2.10%