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 )

0.6600 -0.0600 (-8.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Nov 30, 2021 4.140 4.150 3.920 4.100 585,814 -0.04(-0.97%)
Nov 29, 2021 4.550 4.600 4.140 4.140 555,099 -0.31(-6.97%)
Nov 26, 2021 4.560 4.590 4.190 4.450 420,489 -0.10(-2.20%)
Nov 24, 2021 4.660 4.770 4.550 4.550 332,195 -0.23(-4.81%)
Nov 23, 2021 4.780 4.970 4.680 4.780 416,117 +0.00(+0.00%)
Nov 22, 2021 5.130 5.135 4.700 4.780 749,104 -0.42(-8.08%)
Nov 19, 2021 5.300 5.310 5.150 5.200 244,908 -0.15(-2.80%)
Nov 18, 2021 5.400 5.395 5.310 5.350 275,913 -0.11(-2.01%)
Nov 17, 2021 5.660 5.660 5.350 5.460 183,849 -0.27(-4.71%)
Nov 16, 2021 5.650 5.800 5.630 5.730 241,141 +0.09(+1.60%)
Nov 15, 2021 5.780 5.780 5.500 5.640 257,568 -0.15(-2.59%)
Nov 12, 2021 5.810 5.885 5.780 5.790 177,685 -0.06(-1.03%)
Nov 11, 2021 5.820 5.990 5.800 5.850 197,893 +0.04(+0.69%)
Nov 10, 2021 5.610 5.810 398,650 +0.23(+4.12%)
Nov 09, 2021 5.290 5.673 5.290 5.580 469,666 +0.56(+11.16%)
Nov 08, 2021 5.200 5.200 4.960 5.020 212,261 -0.17(-3.28%)
Nov 05, 2021 5.200 5.300 5.120 5.190 247,755 +0.04(+0.78%)
Nov 04, 2021 5.140 5.180 5.015 5.150 170,216 +0.03(+0.59%)
Nov 03, 2021 4.930 5.200 4.890 5.120 226,659 +0.16(+3.23%)
Nov 02, 2021 4.960 5.010 4.870 4.960 197,503 +0.00(+0.00%)
Nov 01, 2021 4.810 5.000 4.860 4.960 318,900 +0.17(+3.55%)
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%)
Aug 02, 2021 6.490 6.691 6.490 6.510 303,566 +0.06(+0.93%)
Jul 30, 2021 6.690 6.720 6.440 6.450 336,682 -0.26(-3.87%)
Jul 29, 2021 6.760 6.760 6.620 6.710 219,504 +0.04(+0.60%)
Jul 28, 2021 6.510 6.750 6.400 6.670 304,144 +0.15(+2.30%)
Jul 27, 2021 6.670 6.730 6.310 6.520 221,613 -0.14(-2.10%)
Jul 26, 2021 6.510 6.790 6.450 6.660 323,769 +0.17(+2.62%)
Jul 23, 2021 6.620 6.731 6.400 6.490 405,696 -0.15(-2.26%)
Jul 22, 2021 6.850 6.861 6.640 6.640 273,063 -0.21(-3.07%)
Jul 21, 2021 6.580 6.920 6.570 6.850 460,489 +0.32(+4.90%)
Jul 20, 2021 6.605 6.650 6.459 6.530 452,162 -0.02(-0.31%)
Jul 19, 2021 6.390 6.560 6.240 6.550 578,030 +0.03(+0.46%)
Jul 16, 2021 6.630 6.695 6.430 6.520 447,413 -0.10(-1.51%)
Jul 15, 2021 6.620 6.740 6.550 6.620 414,095 -0.09(-1.34%)
Jul 14, 2021 6.920 6.940 6.620 6.710 491,916 -0.17(-2.47%)
Jul 13, 2021 7.030 7.050 6.860 6.880 651,678 -0.24(-3.37%)
Jul 12, 2021 7.190 7.200 7.020 7.120 656,856 -0.12(-1.66%)
Jul 09, 2021 7.170 7.300 7.140 7.240 325,256 +0.11(+1.54%)
Jul 08, 2021 7.220 7.230 6.960 7.130 527,592 -0.16(-2.19%)
Jul 07, 2021 7.420 7.498 7.270 7.290 455,309 -0.21(-2.80%)
Jul 06, 2021 7.480 7.590 7.330 7.500 288,776 +0.01(+0.13%)
Jul 02, 2021 7.700 7.820 7.380 7.490 347,416 -0.15(-1.96%)
Jul 01, 2021 7.710 7.730 7.430 7.640 638,159 +0.01(+0.13%)
Jun 30, 2021 7.400 7.790 7.300 7.630 642,056 +0.19(+2.55%)
Jun 29, 2021 7.660 7.750 7.355 7.440 797,895 -0.19(-2.49%)
Jun 28, 2021 7.900 7.910 7.570 7.630 517,282 -0.21(-2.68%)
Jun 25, 2021 8.300 8.430 7.780 7.840 4,339,244 -0.46(-5.54%)
Jun 24, 2021 8.030 8.390 8.030 8.300 400,452 +0.19(+2.34%)
Jun 23, 2021 7.900 8.220 7.900 8.110 500,663 +0.22(+2.79%)
Jun 22, 2021 7.890 7.930 7.710 7.890 578,107 +0.01(+0.13%)
Jun 21, 2021 7.950 8.050 7.800 7.880 492,857 +0.12(+1.55%)
Jun 18, 2021 8.370 8.470 7.760 7.760 1,666,262 -0.51(-6.17%)
Jun 17, 2021 8.740 8.780 8.250 8.270 1,147,346 -0.17(-2.01%)
Jun 16, 2021 8.750 8.980 8.240 8.440 1,105,814 -0.45(-5.06%)
Jun 15, 2021 7.710 9.570 7.520 8.890 9,055,425 +1.59(+21.78%)
Jun 14, 2021 8.060 8.100 7.263 7.300 1,337,648 -0.63(-7.94%)
Jun 11, 2021 8.520 8.545 7.870 7.930 1,095,770 -0.53(-6.26%)
Jun 10, 2021 8.710 8.800 8.300 8.460 983,580 -0.20(-2.31%)
Jun 09, 2021 9.290 9.410 8.620 8.660 786,986 -0.64(-6.88%)
Jun 08, 2021 9.340 9.490 9.060 9.300 910,518 +0.06(+0.65%)
Jun 07, 2021 10.20 10.28 9.230 9.240 991,626 -1.04(-10.12%)
Jun 04, 2021 10.22 10.34 10.15 10.28 310,395 +0.07(+0.69%)
Jun 03, 2021 10.30 10.49 10.20 10.21 261,208 -0.20(-1.92%)
Jun 02, 2021 10.39 10.56 10.28 10.41 344,459 -0.07(-0.67%)
Jun 01, 2021 9.950 10.50 9.820 10.48 297,733 +0.62(+6.29%)
May 28, 2021 9.830 9.890 9.690 9.860 142,602 +0.04(+0.41%)
May 27, 2021 10.00 10.00 9.700 9.820 324,950 -0.08(-0.81%)
May 26, 2021 9.790 10.04 9.790 9.900 184,590 +0.05(+0.51%)
May 25, 2021 10.44 10.44 9.840 9.850 345,229 -0.64(-6.10%)
May 24, 2021 10.59 10.60 10.28 10.49 195,710 -0.02(-0.19%)
May 21, 2021 10.57 10.57 10.39 10.51 612,312 +0.01(+0.10%)
May 20, 2021 10.45 10.57 10.35 10.50 512,091 +0.04(+0.38%)
May 19, 2021 10.27 10.61 10.20 10.46 306,897 +0.02(+0.19%)
May 18, 2021 10.27 10.61 10.27 10.44 348,712 +0.08(+0.77%)
May 17, 2021 9.870 10.49 9.870 10.36 384,303 +0.57(+5.82%)
May 14, 2021 9.350 10.06 9.220 9.790 366,918 +0.50(+5.38%)
May 13, 2021 9.870 10.12 9.250 9.290 476,482 -0.62(-6.26%)
May 12, 2021 10.32 10.32 9.800 9.910 357,974 -0.34(-3.32%)
May 11, 2021 10.60 10.66 10.21 10.25 329,851 -0.38(-3.57%)
May 10, 2021 11.00 11.00 10.60 10.63 272,027 -0.32(-2.92%)
May 07, 2021 11.08 11.13 10.86 10.95 326,274 -0.21(-1.88%)
May 06, 2021 11.60 11.60 10.92 11.16 399,125 -0.46(-3.96%)
May 05, 2021 11.54 11.66 11.42 11.62 175,296 +0.14(+1.22%)
May 04, 2021 11.36 11.62 11.23 11.48 250,226 +0.09(+0.79%)
May 03, 2021 11.08 11.51 11.08 11.39 285,611 +0.25(+2.24%)
Apr 30, 2021 11.16 11.27 11.09 11.14 394,100 -0.05(-0.45%)
Apr 29, 2021 11.00 11.26 10.74 11.19 321,877 +0.25(+2.29%)
Apr 28, 2021 10.53 11.15 10.50 10.94 462,925 +0.43(+4.09%)
Apr 27, 2021 10.19 10.57 10.11 10.51 255,661 +0.32(+3.14%)
Apr 26, 2021 10.04 10.20 10.02 10.19 88,522 +0.12(+1.19%)
Apr 23, 2021 10.14 10.20 9.900 10.07 353,600 -0.12(-1.18%)
Apr 22, 2021 9.840 10.24 9.840 10.19 240,326 +0.22(+2.21%)
Apr 21, 2021 9.900 10.02 9.800 9.970 261,293 -0.03(-0.30%)
Apr 20, 2021 10.17 10.17 9.740 10.00 297,123 -0.17(-1.67%)
Apr 19, 2021 9.900 10.17 9.900 10.17 472,553 +0.11(+1.09%)
Apr 16, 2021 10.02 10.09 9.870 10.06 451,100 +0.05(+0.50%)
Apr 15, 2021 10.00 10.02 9.900 10.01 204,593 +0.00(+0.00%)
Apr 14, 2021 9.840 10.09 9.840 10.01 218,981 +0.08(+0.81%)
Apr 13, 2021 9.980 10.19 9.820 9.930 279,934 -0.08(-0.80%)
Apr 12, 2021 10.00 10.20 9.850 10.01 282,412 +0.06(+0.60%)
Apr 09, 2021 9.340 10.00 9.300 9.950 241,500 +0.60(+6.42%)
Apr 08, 2021 9.850 9.850 9.250 9.350 478,420 -0.37(-3.81%)
Apr 07, 2021 9.900 10.05 9.640 9.720 326,107 +0.00(+0.00%)
Apr 06, 2021 10.12 10.13 9.560 9.720 269,121 -0.38(-3.76%)
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.