Finance Of America Compan... (FOA)
27.37
0.63 (2.36%)
At close: Jan 14, 2025, 3:59 PM
FOA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 26.75 | 28.33 | 26.13 | 26.74 | 0.26 | 0.98% | 148,645 |
| Jan 13, 2025 | 27.84 | 27.84 | 25.01 | 26.48 | -1.81 | -6.40% | 249,924 |
| Jan 10, 2025 | 29.65 | 30.60 | 26.02 | 28.29 | -1.11 | -3.78% | 269,121 |
| Jan 8, 2025 | 31.36 | 31.92 | 29.00 | 29.40 | -2.14 | -6.79% | 196,805 |
| Jan 7, 2025 | 30.02 | 32.40 | 28.75 | 31.54 | 1.52 | 5.06% | 222,379 |
| Jan 6, 2025 | 30.00 | 31.09 | 29.30 | 30.02 | 0.21 | 0.70% | 240,363 |
| Jan 3, 2025 | 28.55 | 31.26 | 28.55 | 29.81 | 1.53 | 5.41% | 274,966 |
| Jan 2, 2025 | 28.34 | 32.40 | 27.26 | 28.28 | 0.16 | 0.57% | 476,215 |
| Dec 31, 2024 | 29.07 | 29.75 | 27.51 | 28.12 | -0.68 | -2.36% | 216,846 |
| Dec 30, 2024 | 27.48 | 29.17 | 27.13 | 28.80 | 1.78 | 6.59% | 221,500 |
| Dec 27, 2024 | 28.49 | 28.55 | 25.96 | 27.02 | -1.53 | -5.36% | 198,222 |
| Dec 26, 2024 | 29.47 | 29.80 | 27.01 | 28.55 | -0.25 | -0.87% | 239,050 |
| Dec 24, 2024 | 24.29 | 29.97 | 24.29 | 28.80 | 4.17 | 16.93% | 189,541 |
| Dec 23, 2024 | 26.49 | 27.31 | 24.35 | 24.63 | -1.16 | -4.50% | 240,830 |
| Dec 20, 2024 | 23.68 | 27.27 | 23.68 | 25.79 | 1.29 | 5.27% | 441,560 |
| Dec 19, 2024 | 26.22 | 27.23 | 23.46 | 24.50 | -0.92 | -3.62% | 207,575 |
| Dec 18, 2024 | 27.40 | 28.50 | 25.22 | 25.42 | -0.79 | -3.01% | 204,425 |
| Dec 17, 2024 | 25.18 | 27.18 | 24.68 | 26.21 | 1.37 | 5.52% | 117,900 |
| Dec 16, 2024 | 24.39 | 26.39 | 23.50 | 24.84 | 0.58 | 2.39% | 169,700 |
| Dec 13, 2024 | 25.68 | 26.45 | 22.54 | 24.26 | -1.42 | -5.53% | 202,775 |
| Dec 12, 2024 | 25.00 | 27.48 | 23.61 | 25.68 | 1.49 | 6.16% | 179,900 |
| Dec 11, 2024 | 22.50 | 25.19 | 22.50 | 24.19 | 2.19 | 9.95% | 176,949 |
| Dec 10, 2024 | 22.49 | 22.99 | 21.36 | 22.00 | 0.02 | 0.09% | 140,000 |
| Dec 9, 2024 | 20.50 | 23.64 | 20.50 | 21.98 | 1.99 | 9.95% | 231,201 |
| Dec 6, 2024 | 20.89 | 22.09 | 19.23 | 19.99 | -0.99 | -4.72% | 86,600 |
| Dec 5, 2024 | 21.33 | 21.99 | 20.25 | 20.98 | -0.09 | -0.43% | 80,200 |
| Dec 4, 2024 | 19.83 | 22.35 | 19.66 | 21.07 | 1.20 | 6.04% | 133,420 |
| Dec 3, 2024 | 19.22 | 20.01 | 18.53 | 19.87 | 0.91 | 4.80% | 106,232 |
| Dec 2, 2024 | 19.79 | 20.00 | 17.79 | 18.96 | -0.48 | -2.47% | 137,021 |
| Nov 29, 2024 | 18.63 | 20.27 | 18.59 | 19.44 | 0.92 | 4.97% | 49,138 |
| Nov 27, 2024 | 17.74 | 19.24 | 17.32 | 18.52 | 0.78 | 4.40% | 96,800 |
| Nov 26, 2024 | 19.75 | 20.50 | 17.46 | 17.74 | -2.02 | -10.22% | 137,705 |
| Nov 25, 2024 | 21.63 | 22.23 | 18.11 | 19.76 | -2.32 | -10.51% | 157,400 |
| Nov 22, 2024 | 20.63 | 22.66 | 20.43 | 22.08 | 1.34 | 6.46% | 54,870 |
| Nov 21, 2024 | 19.50 | 21.25 | 18.40 | 20.74 | 1.11 | 5.65% | 123,409 |
| Nov 20, 2024 | 23.74 | 24.88 | 18.21 | 19.63 | -3.93 | -16.68% | 215,973 |
| Nov 19, 2024 | 26.79 | 27.89 | 21.59 | 23.56 | -3.74 | -13.70% | 423,100 |
| Nov 18, 2024 | 21.78 | 27.48 | 20.40 | 27.30 | 5.89 | 27.51% | 204,669 |
| Nov 15, 2024 | 21.30 | 22.71 | 20.19 | 21.41 | 0.89 | 4.34% | 105,421 |
| Nov 14, 2024 | 18.10 | 20.57 | 17.65 | 20.52 | 1.70 | 9.03% | 61,847 |
| Nov 13, 2024 | 19.60 | 20.19 | 17.05 | 18.82 | -0.38 | -1.98% | 108,306 |
| Nov 12, 2024 | 23.02 | 23.08 | 18.50 | 19.20 | -1.75 | -8.35% | 187,340 |
| Nov 11, 2024 | 16.40 | 23.48 | 16.00 | 20.95 | 5.04 | 31.68% | 177,756 |
| Nov 8, 2024 | 14.70 | 17.30 | 14.26 | 15.91 | 1.91 | 13.64% | 91,900 |
| Nov 7, 2024 | 15.00 | 16.42 | 14.00 | 14.00 | -0.48 | -3.31% | 71,811 |
| Nov 6, 2024 | 13.88 | 14.76 | 13.43 | 14.48 | 0.65 | 4.70% | 62,404 |
| Nov 5, 2024 | 12.90 | 14.27 | 12.90 | 13.83 | 0.98 | 7.63% | 41,901 |
| Nov 4, 2024 | 12.23 | 13.28 | 12.09 | 12.85 | 0.64 | 5.24% | 25,000 |
| Nov 1, 2024 | 12.06 | 12.21 | 11.88 | 12.21 | -0.03 | -0.25% | 4,341 |
| Oct 31, 2024 | 11.83 | 12.24 | 11.67 | 12.24 | 0.24 | 2.00% | 17,200 |