Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finance of America Companies Inc Cl A (NY: FOA )

0.7090 +0.0720 (+11.30%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.640 4.820 4.530 4.790 177,348 +0.15(+3.23%)
Oct 28, 2021 4.560 4.650 4.440 4.640 208,376 +0.11(+2.43%)
Oct 27, 2021 4.710 4.720 4.520 4.530 190,344 -0.21(-4.43%)
Oct 26, 2021 4.740 4.810 4.740 105,111 -0.03(-0.63%)
Oct 25, 2021 4.740 4.850 4.630 4.770 172,974 +0.04(+0.85%)
Oct 22, 2021 4.680 4.770 4.650 4.730 107,656 -0.02(-0.42%)
Oct 21, 2021 4.810 4.870 4.670 4.750 348,655 -0.05(-1.04%)
Oct 20, 2021 4.790 4.900 4.770 4.800 149,708 +0.02(+0.42%)
Oct 19, 2021 4.650 4.790 4.560 4.780 178,204 +0.15(+3.24%)
Oct 18, 2021 4.730 4.760 4.610 4.630 156,411 -0.13(-2.73%)
Oct 15, 2021 4.880 4.960 4.750 4.760 210,301 -0.11(-2.26%)
Oct 14, 2021 4.850 4.900 4.730 4.870 162,945 +0.11(+2.31%)
Oct 13, 2021 4.760 4.840 4.590 4.760 421,878 +0.03(+0.63%)
Oct 12, 2021 4.750 4.820 4.610 4.730 315,384 -0.02(-0.42%)
Oct 11, 2021 5.050 5.070 4.750 4.750 277,219 -0.35(-6.86%)
Oct 08, 2021 5.180 5.180 4.960 5.100 178,335 -0.04(-0.78%)
Oct 07, 2021 5.020 5.200 5.020 5.140 114,086 +0.15(+3.01%)
Oct 06, 2021 4.990 5.050 4.950 4.990 156,357 -0.06(-1.19%)
Oct 05, 2021 4.950 5.079 4.950 5.050 141,521 +0.10(+2.02%)
Oct 04, 2021 5.070 5.190 4.940 4.950 342,342 -0.15(-2.94%)
Oct 01, 2021 5.020 5.150 4.950 5.100 110,842 +0.15(+3.03%)
Sep 30, 2021 4.990 5.060 4.920 4.950 129,616 -0.06(-1.20%)
Sep 29, 2021 5.030 5.090 4.940 5.010 133,650 -0.02(-0.40%)
Sep 28, 2021 5.340 5.350 5.020 5.030 154,487 -0.27(-5.09%)
Sep 27, 2021 5.030 5.340 5.030 5.300 304,389 +0.33(+6.64%)
Sep 24, 2021 5.090 5.150 4.965 4.970 208,621 -0.17(-3.31%)
Sep 23, 2021 4.970 5.200 4.899 5.140 348,532 +0.22(+4.47%)
Sep 22, 2021 4.840 4.990 4.760 4.920 273,766 +0.08(+1.65%)
Sep 21, 2021 4.960 4.980 4.810 4.840 213,354 -0.09(-1.83%)
Sep 20, 2021 4.790 4.950 4.678 4.930 444,218 +0.02(+0.41%)
Sep 17, 2021 5.160 5.160 4.900 4.910 557,164 -0.23(-4.47%)
Sep 16, 2021 5.200 5.200 5.110 5.140 178,718 -0.03(-0.58%)
Sep 15, 2021 4.910 5.190 4.899 5.170 387,167 +0.26(+5.30%)
Sep 14, 2021 5.050 5.150 4.870 4.910 614,385 -0.12(-2.39%)
Sep 13, 2021 5.090 5.090 4.980 5.030 424,461 -0.07(-1.37%)
Sep 10, 2021 5.470 5.470 5.070 5.100 535,878 -0.23(-4.32%)
Sep 09, 2021 5.420 5.440 5.240 5.330 495,470 -0.14(-2.56%)
Sep 08, 2021 5.670 5.670 5.400 5.470 363,927 -0.14(-2.50%)
Sep 07, 2021 5.740 5.800 5.480 5.610 283,340 -0.03(-0.53%)
Sep 03, 2021 5.580 5.700 5.490 5.640 432,706 +0.18(+3.30%)
Sep 02, 2021 5.430 5.520 5.325 5.460 380,478 +0.03(+0.55%)
Sep 01, 2021 5.470 5.500 5.309 5.430 466,603 -0.07(-1.27%)
Aug 31, 2021 5.310 5.590 5.310 5.500 375,560 +0.18(+3.38%)
Aug 30, 2021 5.460 5.480 5.300 5.320 158,477 -0.14(-2.56%)
Aug 27, 2021 5.290 5.490 5.220 5.460 348,251 +0.19(+3.61%)
Aug 26, 2021 5.560 5.560 5.250 5.270 287,851 -0.30(-5.39%)
Aug 25, 2021 5.750 5.770 5.470 5.570 381,649 -0.23(-3.97%)
Aug 24, 2021 5.640 5.900 5.560 5.800 714,780 +0.28(+5.07%)
Aug 23, 2021 5.460 5.580 5.350 5.520 302,647 +0.21(+3.95%)
Aug 20, 2021 5.140 5.320 5.070 5.310 321,758 +0.12(+2.31%)
Aug 19, 2021 5.170 5.230 5.020 5.190 612,693 -0.01(-0.19%)
Aug 18, 2021 5.280 5.310 5.130 5.200 511,214 -0.16(-2.99%)
Aug 17, 2021 5.210 5.440 5.110 5.360 430,134 +0.16(+3.08%)
Aug 16, 2021 5.300 5.320 4.965 5.200 835,879 -0.13(-2.44%)
Aug 13, 2021 5.390 5.565 5.280 5.330 632,796 +0.00(+0.00%)
Aug 12, 2021 6.240 6.240 5.270 5.330 1,602,275 -1.39(-20.68%)
Aug 11, 2021 6.490 6.720 6.465 6.720 251,121 +0.17(+2.60%)
Aug 10, 2021 6.620 6.630 6.470 6.550 243,616 -0.05(-0.76%)
Aug 09, 2021 6.650 6.700 6.560 6.600 246,999 -0.02(-0.30%)
Aug 06, 2021 6.480 6.660 6.360 6.620 226,357 +0.23(+3.60%)
Aug 05, 2021 6.330 6.458 6.210 6.390 247,179 +0.10(+1.59%)
Aug 04, 2021 6.360 6.450 6.280 6.290 339,694 -0.17(-2.63%)
Aug 03, 2021 6.590 6.600 6.390 6.460 293,376 -0.05(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.