Finance of America Companies Inc (FOA) Historical Stock Data
19.63 ↓3.93 (-16.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOA is up 2.15% a day on average. There have been 18 days where Finance of America Companies Inc closed green and 12 days where FOA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.74 | 19.63 | ↓$4.11 (-17.31%) | 18.21 | 24.88 | 215.65K |
| 2024-11-19 | 26.79 | 23.56 | ↓$3.23 (-12.06%) | 21.59 | 27.89 | 423.01K |
| 2024-11-18 | 21.78 | 27.30 | ↑$5.52 (25.34%) | 20.40 | 27.48 | 204.31K |
| 2024-11-15 | 21.30 | 21.41 | ↑$0.11 (0.52%) | 20.19 | 22.71 | 105.19K |
| 2024-11-14 | 18.10 | 20.52 | ↑$2.42 (13.37%) | 17.65 | 20.57 | 59.95K |
| 2024-11-13 | 19.60 | 18.82 | ↓$0.78 (-3.98%) | 17.05 | 20.19 | 108.30K |
| 2024-11-12 | 23.02 | 19.20 | ↓$3.82 (-16.59%) | 18.50 | 23.08 | 185.78K |
| 2024-11-11 | 16.40 | 20.95 | ↑$4.55 (27.74%) | 16.00 | 23.48 | 177.37K |
| 2024-11-08 | 14.70 | 15.91 | ↑$1.21 (8.23%) | 14.26 | 17.30 | 91.86K |
| 2024-11-07 | 15.00 | 14.00 | ↓$1.00 (-6.67%) | 14.00 | 16.42 | 71.50K |
| 2024-11-06 | 13.88 | 14.48 | ↑$0.60 (4.32%) | 13.43 | 14.76 | 58.45K |
| 2024-11-05 | 12.90 | 13.83 | ↑$0.93 (7.21%) | 12.90 | 14.27 | 41.90K |
| 2024-11-04 | 12.23 | 12.85 | ↑$0.62 (5.07%) | 12.09 | 13.28 | 24.96K |
| 2024-11-01 | 12.06 | 12.21 | ↑$0.15 (1.24%) | 11.88 | 12.21 | 4.31K |
| 2024-10-31 | 11.83 | 12.24 | ↑$0.41 (3.47%) | 11.67 | 12.24 | 17.20K |
| 2024-10-30 | 11.52 | 12.00 | ↑$0.48 (4.17%) | 11.37 | 12.22 | 17.92K |
| 2024-10-29 | 12.75 | 11.62 | ↓$1.13 (-8.86%) | 11.33 | 12.75 | 32.90K |
| 2024-10-28 | 13.80 | 13.05 | ↓$0.75 (-5.43%) | 12.06 | 13.80 | 32.97K |
| 2024-10-25 | 11.79 | 13.45 | ↑$1.66 (14.08%) | 11.79 | 13.59 | 23.09K |
| 2024-10-24 | 11.50 | 11.93 | ↑$0.43 (3.74%) | 11.06 | 11.93 | 5.86K |
| 2024-10-23 | 11.75 | 11.65 | ↓$0.10 (-0.85%) | 11.00 | 11.75 | 10.94K |
| 2024-10-22 | 10.86 | 11.90 | ↑$1.04 (9.58%) | 10.67 | 12.08 | 13.74K |
| 2024-10-21 | 10.89 | 10.74 | ↓$0.15 (-1.38%) | 10.62 | 10.89 | 8.29K |
| 2024-10-18 | 10.90 | 11.07 | ↑$0.17 (1.56%) | 10.59 | 11.13 | 7.81K |
| 2024-10-17 | 10.81 | 10.70 | ↓$0.11 (-1.02%) | 10.30 | 11.00 | 25.17K |
| 2024-10-16 | 11.02 | 11.00 | ↓$0.02 (-0.18%) | 10.92 | 11.16 | 15.48K |
| 2024-10-15 | 10.48 | 11.09 | ↑$0.61 (5.82%) | 10.45 | 11.35 | 23.79K |
| 2024-10-14 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 10.09 | 10.52 | 4.15K |
| 2024-10-11 | 10.40 | 10.39 | ↓$0.01 (-0.10%) | 10.31 | 10.52 | 5.07K |
| 2024-10-10 | 10.17 | 10.52 | ↑$0.35 (3.44%) | 10.11 | 10.59 | 5.95K |
Create an account or log in to view more rows.
$FOA we going up from here
$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