Finance of America Companies Inc (FOA) Historical Stock Data
25.79 ↑1.29 (5.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOA is up 1.30% a day on average. There have been 17 days where Finance of America Companies Inc closed green and 13 days where FOA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.68 | 25.79 | ↑$2.11 (8.91%) | 23.68 | 27.27 | 441.51K |
| 2024-12-19 | 26.22 | 24.50 | ↓$1.72 (-6.56%) | 23.46 | 27.23 | 207.31K |
| 2024-12-18 | 27.40 | 25.42 | ↓$1.98 (-7.23%) | 25.22 | 28.50 | 204.42K |
| 2024-12-17 | 25.18 | 26.21 | ↑$1.03 (4.09%) | 24.68 | 27.18 | 117.90K |
| 2024-12-16 | 24.39 | 24.84 | ↑$0.45 (1.85%) | 23.50 | 26.39 | 169.63K |
| 2024-12-13 | 25.68 | 24.26 | ↓$1.42 (-5.53%) | 22.54 | 26.45 | 202.64K |
| 2024-12-12 | 25.00 | 25.68 | ↑$0.68 (2.72%) | 23.61 | 27.48 | 179.88K |
| 2024-12-11 | 22.50 | 24.19 | ↑$1.69 (7.51%) | 22.50 | 25.19 | 176.10K |
| 2024-12-10 | 22.49 | 22.00 | ↓$0.49 (-2.18%) | 21.36 | 22.99 | 139.99K |
| 2024-12-09 | 20.50 | 21.98 | ↑$1.48 (7.22%) | 20.50 | 23.64 | 231.20K |
| 2024-12-06 | 20.89 | 19.99 | ↓$0.90 (-4.31%) | 19.23 | 22.09 | 86.59K |
| 2024-12-05 | 21.33 | 20.98 | ↓$0.35 (-1.64%) | 20.25 | 21.99 | 80.18K |
| 2024-12-04 | 19.83 | 21.07 | ↑$1.24 (6.25%) | 19.66 | 22.35 | 133.42K |
| 2024-12-03 | 19.22 | 19.87 | ↑$0.65 (3.38%) | 18.53 | 20.01 | 106.23K |
| 2024-12-02 | 19.79 | 18.96 | ↓$0.83 (-4.19%) | 17.79 | 20.00 | 137.02K |
| 2024-11-29 | 18.63 | 19.44 | ↑$0.81 (4.35%) | 18.59 | 20.28 | 49.14K |
| 2024-11-27 | 17.74 | 18.52 | ↑$0.78 (4.40%) | 17.32 | 19.24 | 96.77K |
| 2024-11-26 | 19.75 | 17.74 | ↓$2.01 (-10.18%) | 17.46 | 20.50 | 137.70K |
| 2024-11-25 | 21.63 | 19.76 | ↓$1.87 (-8.65%) | 18.11 | 22.23 | 157.40K |
| 2024-11-22 | 20.63 | 22.08 | ↑$1.45 (7.03%) | 20.43 | 22.66 | 54.67K |
| 2024-11-21 | 19.50 | 20.74 | ↑$1.24 (6.36%) | 18.40 | 21.25 | 123.41K |
| 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 |
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