Finance of America Companies Inc (FOA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -4.15035238841 | 25.54 | 26.6 | 23.67 | 105363 | 24.90457237 | CS |
| 4 | -5.765 | -19.0610018185 | 30.245 | 30.4 | 23.67 | 146133 | 26.48287295 | CS |
| 12 | 3.445 | 16.3774661279 | 21.035 | 32.4 | 17.3806 | 173387 | 25.54872635 | CS |
| 26 | 17.1 | 231.707317073 | 7.38 | 32.4 | 7 | 95676 | 22.69568415 | CS |
| 52 | 16.931 | 224.28136177 | 7.549 | 32.4 | 4.103 | 138586 | 11.76870074 | CS |
| 156 | -8.62 | -26.0422960725 | 33.1 | 36.9 | 4.103 | 197342 | 17.56808104 | CS |
| 260 | -24.02 | -49.5257731959 | 48.5 | 116.65 | 4.103 | 203645 | 37.55525027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 24.48 | -1.23 | -4.78 | 25.93 | 27 | 24.17 | 101323 |
| 1738885200 | 25.71 | 0.79 | 3.17 | 25.19 | 25.8 | 24.49 | 81686 |
| 1738798800 | 24.92 | 0.23 | 0.93 | 24.88 | 25.155 | 24.11 | 106842 |
| 1738712400 | 24.69 | 0.2 | 0.82 | 24.5 | 24.99 | 23.67 | 112863 |
| 1738626000 | 24.49 | -0.47 | -1.88 | 24.33 | 25.6 | 24 | 118549 |
| 1738366800 | 24.96 | -0.42 | -1.65 | 25.54 | 26.6 | 24.85 | 106877 |
| 1738280400 | 25.38 | -0.88 | -3.35 | 26.37 | 26.7387 | 24.5 | 182731 |
| 1738194000 | 26.26 | -0.82 | -3.03 | 27.08 | 27.3979 | 25.53 | 156444 |
| 1738107600 | 27.08 | 0.82 | 3.12 | 26.19 | 27.79 | 25.975 | 114478 |
| 1738021200 | 26.26 | -0.31 | -1.17 | 25.27 | 26.9999 | 25.27 | 186149 |
| 1737762000 | 26.57 | 0.13 | 0.49 | 26.95 | 27.47 | 26.125 | 135614 |
| 1737675600 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1737589200 | 26.44 | -1.05 | -3.82 | 27.52 | 27.58 | 24.87 | 191322 |
| 1737502800 | 27.49 | -0.14 | -0.51 | 27.82 | 27.9278 | 26.64 | 93964 |
| 1737157200 | 27.63 | 0.34 | 1.25 | 27.1 | 27.63 | 26.2612 | 128291 |
| 1737070800 | 27.29 | -0.44 | -1.59 | 27.73 | 27.73 | 26 | 73621 |
| 1736984400 | 27.73 | 0.99 | 3.70 | 27.55 | 28 | 24.01 | 179747 |
| 1736898000 | 26.74 | 0.26 | 0.98 | 26.75 | 28.3299 | 26.13 | 148986 |
| 1736811600 | 26.48 | -1.81 | -6.40 | 27.84 | 27.84 | 25.01 | 249705 |
| 1736552400 | 28.29 | -1.11 | -3.78 | 30.245 | 30.4 | 26.02 | 262521 |
| 1736379600 | 29.4 | -2.14 | -6.79 | 31.36 | 31.9244 | 29 | 194359 |
| 1736293200 | 31.54 | 1.52 | 5.06 | 30.45 | 32.4 | 28.75 | 219667 |
| 1736206800 | 30.02 | 0.21 | 0.70 | 30.98 | 31.09 | 29.3 | 230298 |
| 1735947600 | 29.81 | 1.53 | 5.41 | 29.4977 | 31.26 | 28.95 | 268523 |
| 1735861200 | 28.28 | 0.16 | 0.57 | 28.68 | 32.4 | 27.26 | 470505 |
| 1735688400 | 28.12 | -0.68 | -2.36 | 29.07 | 29.75 | 27.51 | 216841 |
| 1735602000 | 28.8 | 1.78 | 6.59 | 27.15 | 29.17 | 27.13 | 203140 |
| 1735342800 | 27.02 | -1.53 | -5.36 | 28.28 | 28.55 | 25.955 | 195137 |
| 1735256400 | 28.55 | -0.25 | -0.87 | 29.47 | 29.8 | 27.01 | 239050 |
| 1735077840 | 28.8 | 4.17 | 16.93 | 24.29 | 29.97 | 24.29 | 189541 |
| 1734997200 | 24.63 | -1.16 | -4.50 | 26.49 | 27.31 | 24.35 | 239514 |
| 1734738000 | 25.79 | 1.29 | 5.27 | 24.2398 | 27.27 | 23.92 | 430026 |
| 1734651600 | 24.5 | -0.92 | -3.62 | 26.54 | 27.23 | 23.46 | 195651 |
| 1734565200 | 25.42 | -0.79 | -3.01 | 27.19 | 28.5 | 25.22 | 194516 |
| 1734478800 | 26.21 | 1.37 | 5.52 | 24.68 | 27.18 | 24.68 | 114207 |
| 1734392400 | 24.84 | 0.58 | 2.39 | 24.745 | 26.39 | 23.5 | 165005 |
| 1734133200 | 24.26 | -1.42 | -5.53 | 25.695 | 26.45 | 22.54 | 200613 |
| 1734046800 | 25.68 | 1.49 | 6.16 | 24.9685 | 27.48 | 23.61 | 175009 |
| 1733960400 | 24.19 | 2.19 | 9.95 | 22.755 | 25.1899 | 22.695 | 174114 |
| 1733874000 | 22 | 0.02 | 0.09 | 22.5576 | 22.99 | 21.36 | 138242 |
| 1733787600 | 21.98 | 1.99 | 9.95 | 20.52 | 23.635 | 20.51 | 226383 |
| 1733528400 | 19.99 | -0.99 | -4.72 | 21.215 | 22.0949 | 19.23 | 86003 |
| 1733442000 | 20.98 | -0.09 | -0.43 | 21.01 | 21.56 | 20.25 | 78676 |
| 1733355600 | 21.07 | 1.2 | 6.04 | 20.215 | 22.35 | 19.66 | 130532 |
| 1733269200 | 19.87 | 0.91 | 4.80 | 19.02 | 20.01 | 18.53 | 105158 |
| 1733182800 | 18.96 | -0.48 | -2.47 | 19.79 | 20 | 17.79 | 136866 |
| 1732917840 | 19.44 | 0.92 | 4.97 | 18.585 | 20.275 | 18.585 | 48602 |
| 1732750800 | 18.52 | 0.78 | 4.40 | 17.62 | 19.2429 | 17.3806 | 94963 |
| 1732664400 | 17.74 | -2.02 | -10.22 | 19.77 | 20.5 | 17.46 | 135951 |
| 1732578000 | 19.76 | -2.32 | -10.51 | 22.03 | 22.08 | 18.11 | 146378 |
| 1732318800 | 22.08 | 1.34 | 6.46 | 20.71 | 22.655 | 20.43 | 50990 |
| 1732232400 | 20.74 | 1.11 | 5.65 | 19.5 | 21.25 | 18.4001 | 119537 |
| 1732146000 | 19.63 | -3.93 | -16.68 | 24.0001 | 24.88 | 18.21 | 209650 |
| 1732059600 | 23.56 | -3.74 | -13.70 | 25.5 | 27.89 | 21.59 | 405074 |
| 1731973200 | 27.3 | 5.89 | 27.51 | 22.3104 | 27.48 | 20.4 | 201798 |
| 1731714000 | 21.41 | 0.89 | 4.34 | 21.035 | 22.71 | 20.1915 | 101963 |
| 1731627600 | 20.52 | 1.7 | 9.03 | 18.135 | 20.57 | 17.65 | 57660 |
| 1731541200 | 18.82 | -0.38 | -1.98 | 19.51 | 20.19 | 17.0468 | 104448 |
| 1731454800 | 19.2 | -1.75 | -8.35 | 23 | 23.03 | 18.5 | 186972 |
| 1731368400 | 20.95 | 5.04 | 31.68 | 16.7661 | 23.48 | 16.7661 | 169463 |
| 1731109200 | 15.91 | 1.91 | 13.64 | 14.2561 | 17.3001 | 14.2561 | 90466 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
