Finance of America Companies Inc (FOA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.149 | 29.8119247699 | 0.4998 | 0.74 | 0.4801 | 161558 | 0.5953924 | CS |
| 4 | 0.1147 | 21.4753791425 | 0.5341 | 0.74 | 0.4103 | 240449 | 0.54284919 | CS |
| 12 | 0.0344 | 5.59895833333 | 0.6144 | 0.7881 | 0.4103 | 175269 | 0.57351972 | CS |
| 26 | -0.336 | -34.118602762 | 0.9848 | 1.1 | 0.4103 | 126923 | 0.65869044 | CS |
| 52 | -1.2212 | -65.3048128342 | 1.87 | 2.07 | 0.4103 | 108779 | 0.91184907 | CS |
| 156 | -5.9712 | -90.1993957704 | 6.62 | 6.92 | 0.4103 | 253659 | 2.74735891 | CS |
| 260 | -8.8512 | -93.1705263158 | 9.5 | 11.665 | 0.4103 | 287198 | 3.92029508 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 0.6627 | 0.0127 | 1.95 | 0.6314999 | 0.74 | 0.6314999 | 159745 |
| 1720824000 | 0.65 | 0.03 | 4.84 | 0.65 | 0.71 | 0.63 | 371305 |
| 1720737600 | 0.62 | 0.092 | 17.42 | 0.5141 | 0.635695 | 0.5141 | 144698 |
| 1720651200 | 0.528 | 0.0169 | 3.31 | 0.54 | 0.5488 | 0.5141 | 150142 |
| 1720564800 | 0.5111 | 0.0215 | 4.39 | 0.4896 | 0.535 | 0.488 | 58914 |
| 1720478400 | 0.4896 | 0.0096 | 2.00 | 0.4998 | 0.54 | 0.4801 | 82731 |
| 1720219200 | 0.48 | 0.015 | 3.23 | 0.5102 | 0.5122 | 0.4511 | 237572 |
| 1720040640 | 0.465 | 0.015 | 3.33 | 0.45 | 0.52 | 0.4462 | 426058 |
| 1719960000 | 0.45 | -0.01 | -2.17 | 0.47 | 0.4718 | 0.4103 | 394413 |
| 1719873600 | 0.46 | -0.1291 | -21.91 | 0.4928 | 0.5295 | 0.46 | 216284 |
| 1719614400 | 0.5891 | 0 | 0.00 | 0.5891 | 0.5891 | 0.5891 | 0 |
| 1719528000 | 0.5891 | 0.0391 | 7.11 | 0.5699999 | 0.5898 | 0.5323 | 169206 |
| 1719441600 | 0.55 | -0.0059 | -1.06 | 0.5783 | 0.6 | 0.5383 | 365661 |
| 1719355200 | 0.5558999 | -0.0088 | -1.56 | 0.5698 | 0.5953 | 0.521 | 336706 |
| 1719268800 | 0.5647 | 0.0165 | 3.01 | 0.5411 | 0.5647 | 0.5153 | 105739 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
