Finance of America Companies Inc (FOA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0141 | 2.63995506459 | 0.5341 | 0.7073 | 0.5341 | 257051 | 0.58471839 | CS |
| 4 | -0.1213 | -18.1179985063 | 0.6695 | 0.7073 | 0.4901 | 175796 | 0.57540254 | CS |
| 12 | -0.2018 | -26.9066666667 | 0.75 | 0.7881 | 0.454 | 139707 | 0.60835327 | CS |
| 26 | -0.6918 | -55.7903225806 | 1.24 | 1.3 | 0.454 | 112688 | 0.72391903 | CS |
| 52 | -1.3518 | -71.1473684211 | 1.9 | 2.0878 | 0.454 | 102209 | 1.01728728 | CS |
| 156 | -7.4818 | -93.1731008717 | 8.03 | 8.43 | 0.454 | 262927 | 3.05622854 | CS |
| 260 | -8.9518 | -94.2294736842 | 9.5 | 11.665 | 0.454 | 287260 | 3.98757493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 0.5482 | -0.0808 | -12.85 | 0.64 | 0.66 | 0.5411 | 438468 |
| 1718923200 | 0.629 | 0.0199 | 3.27 | 0.6 | 0.7073 | 0.5877 | 293369 |
| 1718750400 | 0.6091 | 0.0404 | 7.10 | 0.5577 | 0.6198 | 0.5344 | 192292 |
| 1718664000 | 0.5687 | 0.0357 | 6.70 | 0.5341 | 0.5699999 | 0.5341 | 104074 |
| 1718404800 | 0.533 | -0.0206 | -3.72 | 0.5699999 | 0.5699999 | 0.51 | 116360 |
| 1718318400 | 0.5536 | -0.0069 | -1.23 | 0.5407 | 0.5625 | 0.5282 | 60955 |
| 1718232000 | 0.5605 | -0.0085 | -1.49 | 0.55 | 0.588 | 0.5325 | 146460 |
| 1718145600 | 0.5689999 | 0.0189999 | 3.45 | 0.54 | 0.5689999 | 0.4901 | 546246 |
| 1718059200 | 0.55 | -0.0237 | -4.13 | 0.5669999 | 0.5903 | 0.5437999 | 191386 |
| 1717800000 | 0.5737 | -0.0163 | -2.76 | 0.5696 | 0.598 | 0.5649999 | 62435 |
| 1717713600 | 0.59 | -0.0027 | -0.46 | 0.5749 | 0.5927 | 0.5613 | 77345 |
| 1717627200 | 0.5927 | -0.0073 | -1.22 | 0.6098 | 0.6198 | 0.5538 | 143681 |
| 1717540800 | 0.6 | 0.0041 | 0.69 | 0.5927 | 0.607 | 0.575 | 68805 |
| 1717454400 | 0.5959 | 0.0171 | 2.95 | 0.5998 | 0.601 | 0.5601 | 88349 |
| 1717195200 | 0.5788 | 0.0188 | 3.36 | 0.5898 | 0.6087 | 0.551 | 77348 |
| 1717108800 | 0.56 | -0.0283 | -4.81 | 0.61 | 0.618 | 0.56 | 208857 |
| 1717022400 | 0.5883 | 0.0074 | 1.27 | 0.58 | 0.6333 | 0.5702 | 159403 |
| 1716936000 | 0.5809 | -0.0691 | -10.63 | 0.6695 | 0.6808 | 0.58 | 192611 |
| 1716590400 | 0.65 | -0.07 | -9.72 | 0.75 | 0.757 | 0.65 | 148269 |
| 1716504000 | 0.72 | 0.003 | 0.42 | 0.6964 | 0.7465 | 0.6553 | 119229 |
| 1716417600 | 0.717 | 0.0698 | 10.78 | 0.64 | 0.7176 | 0.64 | 152924 |
| 1716331200 | 0.6472 | -0.0031 | -0.48 | 0.65 | 0.6733 | 0.63505 | 107979 |
| 1716244800 | 0.6503 | -0.0919 | -12.38 | 0.768 | 0.768 | 0.6429 | 206171 |
| 1715985600 | 0.7422 | 0.0101 | 1.38 | 0.7881 | 0.7881 | 0.7 | 164195 |
| 1715899200 | 0.7321 | 0.0953 | 14.97 | 0.6586 | 0.7327 | 0.6586 | 145705 |
| 1715812800 | 0.6368 | 0.0368 | 6.13 | 0.6287 | 0.67 | 0.5928 | 94953 |
| 1715726400 | 0.6 | -0.0516 | -7.92 | 0.6713 | 0.6713 | 0.5901 | 249776 |
| 1715640000 | 0.6516 | -0.0574 | -8.10 | 0.7405 | 0.7405 | 0.6512 | 155635 |
| 1715380800 | 0.709 | 0.072 | 11.30 | 0.64 | 0.7195 | 0.64 | 114628 |
| 1715294400 | 0.637 | -0.002 | -0.31 | 0.64 | 0.682 | 0.62 | 85937 |
| 1715208000 | 0.639 | 0.039 | 6.50 | 0.582 | 0.6554 | 0.58 | 106454 |
| 1715121600 | 0.6 | 0 | 0.00 | 0.6 | 0.6988 | 0.587831 | 326802 |
| 1715035200 | 0.6 | 0.06 | 11.11 | 0.5699999 | 0.6201 | 0.5447 | 321828 |
| 1714776000 | 0.54 | 0.0099 | 1.87 | 0.5341 | 0.5467 | 0.52 | 51500 |
| 1714689600 | 0.5301 | 0.01 | 1.92 | 0.52 | 0.5397 | 0.52 | 77370 |
| 1714603200 | 0.5201 | 0.0401 | 8.35 | 0.4847 | 0.5247 | 0.4805 | 97366 |
| 1714516800 | 0.48 | -0.0564 | -10.51 | 0.523 | 0.5446 | 0.48 | 75205 |
| 1714430400 | 0.5364 | 0.0433 | 8.78 | 0.5177 | 0.5447 | 0.5 | 170715 |
| 1714171200 | 0.4931 | 0.0331 | 7.20 | 0.4824 | 0.5451 | 0.454 | 146222 |
| 1714084800 | 0.46 | -0.0401 | -8.02 | 0.5023 | 0.5423 | 0.46 | 105203 |
| 1713998400 | 0.5001 | -0.0143 | -2.78 | 0.5092 | 0.5488 | 0.5001 | 91476 |
| 1713912000 | 0.5144 | -0.0457 | -8.16 | 0.56 | 0.599699 | 0.51305 | 143282 |
| 1713825600 | 0.5601 | -0.0601 | -9.69 | 0.6143999 | 0.6276 | 0.5402 | 128339 |
| 1713566400 | 0.6202 | 0.0085 | 1.39 | 0.6117 | 0.6576999 | 0.5802 | 94701 |
| 1713480000 | 0.6117 | -0.0388 | -5.96 | 0.651 | 0.66 | 0.6117 | 82708 |
| 1713393600 | 0.6505 | 0.0178 | 2.81 | 0.65 | 0.6599 | 0.6243 | 84386 |
| 1713307200 | 0.6327 | 0.0007 | 0.11 | 0.6509 | 0.66 | 0.621 | 51824 |
| 1713220800 | 0.632 | 0.0021 | 0.33 | 0.6367 | 0.6796 | 0.63 | 135191 |
| 1712961600 | 0.6299 | -0.039 | -5.83 | 0.6765 | 0.685 | 0.6289 | 83666 |
| 1712875200 | 0.6689 | -0.0388 | -5.48 | 0.7389 | 0.744 | 0.661 | 95634 |
| 1712788800 | 0.7077 | -0.0223 | -3.05 | 0.7 | 0.7415 | 0.7 | 90723 |
| 1712702400 | 0.73 | 0.0101 | 1.40 | 0.74 | 0.759 | 0.72 | 46740 |
| 1712616000 | 0.7199 | -0.0001 | -0.01 | 0.7163 | 0.78 | 0.7163 | 48055 |
| 1712356800 | 0.72 | -0.01 | -1.37 | 0.7336 | 0.762 | 0.701101 | 37126 |
| 1712270400 | 0.73 | -0.0055 | -0.75 | 0.74 | 0.769 | 0.7103 | 75746 |
| 1712184000 | 0.7355 | 0.0167 | 2.32 | 0.7064 | 0.7419 | 0.7064 | 104918 |
| 1712097600 | 0.7188 | 0.0071 | 1.00 | 0.7080999 | 0.759199 | 0.6899999 | 149443 |
| 1712011200 | 0.7117 | -0.0234 | -3.18 | 0.75 | 0.765 | 0.6912 | 176320 |
| 1711665600 | 0.7351 | 0.0381001 | 5.47 | 0.7098 | 0.7352 | 0.6905 | 77455 |
| 1711579200 | 0.6969999 | 0.0173999 | 2.56 | 0.6761 | 0.7199 | 0.6751 | 64797 |
| 1711492800 | 0.6796 | -0.0021 | -0.31 | 0.6802 | 0.7098 | 0.6796 | 58375 |
| 1711406400 | 0.6817 | -0.0086 | -1.25 | 0.7198 | 0.7198 | 0.680275 | 70329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
