Finance Of America Companies Inc. (FOA) NYSE

26.11

-1.69(-6.08%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202527.826.1126.1129.1825.81216,268
September 05, 20252827.827.828.6727.75198,632
September 04, 202527.6327.827.828.0127.0297,900
September 03, 202526.127.2527.2527.6926.1118,000
September 02, 202526.2626.126.126.2625.4594,027
August 29, 202526.4826.7126.7126.826.0364,500
August 28, 202526.2826.4126.4126.5225.4890,800
August 27, 202528.0226.3526.3528.1626.3174,664
August 26, 202527.9228.1728.1728.3627.0597,202
August 25, 202527.9828.0728.0728.6827.798,803
August 22, 202526.8728.7128.712926.65145,500
August 21, 202526.7826.5726.5727.0325.82100,814
August 20, 202527.5526.8426.8427.5526.6258,560
August 19, 202527.3927.1927.1927.7726.465,413
August 18, 202527.2127.2727.2727.8426.5491,971
August 15, 202527.9827.5827.5827.9826.39124,100
August 14, 202529.0327.9227.9229.0327.85100,739
August 13, 202528.628.8228.8229.127.23189,404
August 12, 202525.3929.2229.2229.5825.39210,927
August 11, 202524.4825.2525.2525.524.3174,801
August 08, 202524.6324.6124.6125.0324.2877,700
August 07, 202525.224.4824.5425.3123.7100,821
August 06, 202522.6824.6824.6825.6421.59229,600
August 05, 202522.0922.8922.8923.2121.98161,608
August 04, 202520.9921.9621.9622.0920.9976,345
August 01, 20252120.8420.8421.4519.81168,700
July 31, 202521.6421.5321.53222191,623
July 30, 202522.721.8621.862321.7883,500
July 29, 202524.2822.5922.5924.2822.4113,621
July 28, 202524.524.1224.1224.523.7796,033
July 25, 202524.2624.324.324.5624.0940,200
July 24, 202525.1824.4324.4325.1824.2650,729
July 23, 20252525.0125.0125.3724.464,200
July 22, 20252424.7424.7424.9123.6874,073
July 21, 202523.623.9523.9524.2123.560,941
July 18, 202524.3423.7423.7424.5323.6477,500
July 17, 202524.4524.2724.2724.724.0973,313
July 16, 202523.2524.3724.3724.522.73174,974
July 15, 202523.323.1523.1523.422.8745,329
July 14, 202523.0223.2323.2323.3622.7557,200
July 11, 202523.8422.9422.9423.8422.8458,125
July 10, 202523.9223.8623.8624.1723.6372,034
July 09, 202523.7423.9923.9924.0323.7258,337
July 08, 202522.9723.4823.4823.5222.7763,138
July 07, 202523.3722.922.923.4722.8113,500
July 03, 202523.5923.5923.5924.1223.3748,200
July 02, 202523.2623.5923.5923.823.2663,434
July 01, 202523.1223.4123.4123.4922.41126,455
June 30, 202523.1123.3223.3223.9122.7594,900
June 27, 202523.3223.0923.0923.4622.75682,121
June 26, 202522.823.2323.2323.2922.2885,637
June 25, 202522.2122.522.522.5921.755,165
June 24, 202522.1322.0722.0722.6521.8846,400
June 23, 202520.7422.1922.1922.5720.66139,219
June 20, 202521.2820.9220.9221.3120.955,002
June 18, 202521.0121.3621.3621.722197,503
June 17, 202522.0421.1921.1922.2121.187,647
June 16, 202521.3522.1122.1122.2821.3564,722
June 13, 202521.9821.5921.5922.1121.5954,136
June 12, 202522.7222.522.522.8422.1444,107
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved