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 )

0.4931 +0.0331 (+7.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.7098 0.7352 0.6905 0.7351 77,455 +0.04(+5.47%)
Mar 27, 2024 0.6761 0.7199 0.6751 0.6970 64,797 +0.02(+2.56%)
Mar 26, 2024 0.6802 0.7098 0.6796 0.6796 58,375 -0.00(-0.31%)
Mar 25, 2024 0.7198 0.7198 0.6803 0.6817 70,329 -0.01(-1.25%)
Mar 22, 2024 0.7598 0.7598 0.6764 0.6903 127,915 -0.07(-9.17%)
Mar 21, 2024 0.7143 0.7798 0.7141 0.7600 94,378 +0.05(+6.40%)
Mar 20, 2024 0.7603 0.7899 0.7131 0.7143 85,219 -0.07(-9.08%)
Mar 19, 2024 0.8000 0.8150 0.7601 0.7856 52,817 -0.01(-1.59%)
Mar 18, 2024 0.8050 0.8050 0.7226 0.7983 168,188 -0.03(-3.81%)
Mar 15, 2024 0.6604 0.8299 0.6601 0.8299 263,856 +0.13(+18.57%)
Mar 14, 2024 0.7450 0.7937 0.6710 0.6999 122,933 -0.05(-6.56%)
Mar 13, 2024 0.7660 0.7975 0.7210 0.7490 173,237 -0.02(-2.71%)
Mar 12, 2024 0.8100 0.8663 0.7506 0.7699 88,069 -0.04(-4.97%)
Mar 11, 2024 0.8302 0.8650 0.8101 0.8102 42,225 -0.02(-2.62%)
Mar 08, 2024 0.8798 0.9700 0.8316 0.8320 175,579 -0.02(-2.76%)
Mar 07, 2024 0.8798 0.8823 0.8335 0.8556 42,799 -0.01(-1.61%)
Mar 06, 2024 0.8202 0.8798 0.8202 0.8696 123,155 +0.04(+4.94%)
Mar 05, 2024 0.8700 0.9000 0.8201 0.8287 92,565 -0.04(-4.37%)
Mar 04, 2024 0.8501 0.9100 0.8501 0.8666 45,116 -0.01(-1.12%)
Mar 01, 2024 0.8900 0.8999 0.8500 0.8764 77,142 +0.01(+1.39%)
Feb 29, 2024 0.8898 0.9000 0.8611 0.8644 48,225 +0.01(+0.89%)
Feb 28, 2024 0.8556 0.8950 0.8501 0.8568 38,280 +0.00(+0.45%)
Feb 27, 2024 0.8810 0.9150 0.8500 0.8530 59,651 -0.03(-3.08%)
Feb 26, 2024 0.8600 0.9415 0.8600 0.8801 33,593 +0.03(+3.10%)
Feb 23, 2024 0.9100 0.9500 0.8536 0.8536 74,517 +0.00(+0.42%)
Feb 22, 2024 0.8701 0.8949 0.8500 0.8500 82,189 -0.02(-2.31%)
Feb 21, 2024 0.9000 0.9500 0.8688 0.8701 62,948 -0.01(-1.14%)
Feb 20, 2024 0.9500 0.9600 0.8741 0.8801 123,137 -0.10(-10.19%)
Feb 16, 2024 1.040 1.100 0.9800 0.9800 185,736 -0.04(-3.92%)
Feb 15, 2024 0.9400 1.030 0.8840 1.020 99,083 +0.14(+15.38%)
Feb 14, 2024 0.7901 0.9590 0.7901 0.8840 88,205 +0.09(+11.88%)
Feb 13, 2024 0.8000 0.8775 0.7901 0.7901 81,316 -0.04(-4.82%)
Feb 12, 2024 0.8600 0.8900 0.8301 0.8301 54,316 +0.00(+0.01%)
Feb 09, 2024 0.8000 0.9000 0.8000 0.8300 43,305 +0.01(+0.63%)
Feb 08, 2024 0.7800 0.8327 0.7720 0.8248 57,655 +0.07(+8.96%)
Feb 07, 2024 0.7549 0.8299 0.7510 0.7570 153,633 +0.02(+2.28%)
Feb 06, 2024 0.7561 0.7995 0.7401 0.7401 60,800 -0.01(-1.32%)
Feb 05, 2024 0.8000 0.8300 0.7500 0.7500 55,700 -0.05(-6.26%)
Feb 02, 2024 0.8471 0.8798 0.8001 0.8001 68,619 -0.05(-6.04%)
Feb 01, 2024 0.8515 0.8936 0.8515 0.8515 55,832 +0.01(+1.36%)
Jan 31, 2024 0.9000 0.9400 0.8401 0.8401 58,936 -0.05(-5.82%)
Jan 30, 2024 0.9300 0.9529 0.8920 0.8920 38,656 -0.01(-1.11%)
Jan 29, 2024 0.9700 1.010 0.9020 0.9020 58,744 -0.07(-7.18%)
Jan 26, 2024 1.030 1.060 0.9644 0.9718 71,220 -0.05(-4.73%)
Jan 25, 2024 1.050 1.060 0.9900 1.020 45,637 -0.02(-1.92%)
Jan 24, 2024 0.9600 1.090 0.9600 1.040 61,980 +0.04(+4.00%)
Jan 23, 2024 0.9800 1.030 0.9797 1.000 53,121 -0.01(-0.99%)
Jan 22, 2024 0.9000 1.030 0.8935 1.010 92,904 +0.07(+7.74%)
Jan 19, 2024 0.9555 0.9555 0.8608 0.9374 84,560 +0.07(+7.72%)
Jan 18, 2024 0.9152 0.9720 0.8700 0.8702 74,424 -0.05(-5.41%)
Jan 17, 2024 0.9600 1.030 0.9200 0.9200 109,527 -0.05(-5.15%)
Jan 16, 2024 0.9800 1.070 0.9500 0.9700 119,737 -0.05(-4.90%)
Jan 12, 2024 0.9900 1.070 0.9898 1.020 34,885 +0.00(+0.00%)
Jan 11, 2024 1.040 1.070 1.000 1.020 73,889 -0.04(-3.77%)
Jan 10, 2024 1.030 1.070 0.9900 1.060 47,081 +0.01(+0.95%)
Jan 09, 2024 1.040 1.080 1.030 1.050 55,031 -0.02(-1.87%)
Jan 08, 2024 0.9400 1.080 0.9400 1.070 86,866 +0.12(+12.89%)
Jan 05, 2024 1.000 1.050 0.9300 0.9478 371,120 -0.03(-3.50%)
Jan 04, 2024 1.000 1.040 0.9606 0.9822 100,174 -0.01(-0.80%)
Jan 03, 2024 0.9800 1.090 0.9700 0.9901 72,413 +0.00(+0.01%)
Jan 02, 2024 1.110 1.110 0.9800 0.9900 123,764 -0.11(-10.00%)
Dec 29, 2023 1.180 1.200 1.100 1.100 108,178 -0.09(-7.56%)
Dec 28, 2023 1.220 1.220 1.160 1.190 76,995 -0.03(-2.46%)
Dec 27, 2023 1.230 1.300 1.190 1.220 102,748 -0.03(-2.40%)
Dec 26, 2023 1.240 1.280 1.190 1.250 67,027 +0.01(+0.81%)
Dec 22, 2023 1.250 1.270 1.170 1.240 85,758 +0.02(+1.64%)
Dec 21, 2023 1.220 1.230 1.200 1.220 71,999 +0.01(+0.83%)
Dec 20, 2023 1.110 1.300 1.090 1.210 261,997 +0.11(+10.00%)
Dec 19, 2023 1.000 1.100 0.9438 1.100 119,452 +0.13(+13.04%)
Dec 18, 2023 1.040 1.040 0.9117 0.9731 63,900 +0.01(+0.65%)
Dec 15, 2023 1.060 1.065 0.9117 0.9668 183,901 -0.05(-5.22%)
Dec 14, 2023 0.9800 1.100 0.9301 1.020 245,125 +0.03(+2.97%)
Dec 13, 2023 0.8986 0.9906 0.8503 0.9906 137,772 +0.13(+15.19%)
Dec 12, 2023 0.8602 0.9103 0.8600 0.8600 64,806 -0.03(-3.36%)
Dec 11, 2023 0.9400 0.9498 0.8752 0.8899 53,286 -0.02(-2.21%)
Dec 08, 2023 0.9300 0.9558 0.8900 0.9100 31,874 -0.01(-1.09%)
Dec 07, 2023 0.8788 0.9200 0.8788 0.9200 41,405 +0.04(+4.52%)
Dec 06, 2023 0.9005 0.9198 0.8730 0.8802 68,499 +0.02(+2.33%)
Dec 05, 2023 0.9346 0.9558 0.8600 0.8602 91,326 -0.07(-7.51%)
Dec 04, 2023 0.9196 0.9557 0.8800 0.9300 74,094 +0.01(+0.61%)
Dec 01, 2023 0.9133 0.9553 0.8600 0.9244 107,201 +0.01(+0.77%)
Nov 30, 2023 1.000 1.000 0.9046 0.9173 99,456 -0.08(-8.17%)
Nov 29, 2023 0.9352 0.9989 0.9352 0.9989 46,476 +0.07(+7.54%)
Nov 28, 2023 0.9577 0.9986 0.9002 0.9289 40,225 -0.02(-2.53%)
Nov 27, 2023 0.9500 1.020 0.9128 0.9530 46,159 +0.00(+0.31%)
Nov 24, 2023 0.9700 1.020 0.9500 0.9501 26,212 +0.01(+0.57%)
Nov 22, 2023 0.9648 0.9793 0.9143 0.9447 36,672 +0.03(+3.32%)
Nov 21, 2023 0.9100 1.040 0.9000 0.9143 50,203 -0.05(-4.76%)
Nov 20, 2023 0.9730 1.020 0.9508 0.9600 45,198 -0.01(-1.03%)
Nov 17, 2023 0.9600 1.060 0.9379 0.9700 146,236 +0.02(+2.31%)
Nov 16, 2023 0.9145 0.9800 0.9072 0.9481 77,911 +0.04(+4.19%)
Nov 15, 2023 0.8500 0.9600 0.8251 0.9100 147,572 +0.04(+4.60%)
Nov 14, 2023 0.8500 0.8700 0.7901 0.8700 98,469 +0.09(+11.54%)
Nov 13, 2023 0.7697 0.8100 0.7697 0.7800 29,567 -0.01(-1.44%)
Nov 10, 2023 0.8000 0.8286 0.7738 0.7914 62,031 +0.01(+1.46%)
Nov 09, 2023 0.7513 0.8235 0.7350 0.7800 162,577 +0.06(+7.65%)
Nov 08, 2023 0.9510 1.000 0.6810 0.7246 200,885 -0.29(-28.26%)
Nov 07, 2023 1.010 1.020 0.9625 1.010 146,657 +0.02(+2.42%)
Nov 06, 2023 1.020 1.080 0.9861 0.9861 154,139 -0.07(-6.97%)
Nov 03, 2023 1.050 1.080 1.020 1.060 117,048 +0.02(+1.92%)
Nov 02, 2023 1.010 1.050 1.000 1.040 175,615 +0.03(+2.97%)
Nov 01, 2023 1.070 1.070 1.000 1.010 78,484 -0.03(-2.88%)
Oct 31, 2023 1.190 1.240 1.010 1.040 103,607 -0.23(-18.11%)
Oct 30, 2023 1.070 1.290 1.011 1.270 288,174 +0.24(+23.30%)
Oct 27, 2023 1.060 1.070 1.020 1.030 33,107 -0.02(-1.90%)
Oct 26, 2023 1.050 1.050 1.000 1.050 32,501 +0.02(+1.94%)
Oct 25, 2023 1.030 1.045 1.030 1.030 29,232 -0.02(-1.90%)
Oct 24, 2023 1.000 1.080 1.000 1.050 47,945 +0.05(+5.00%)
Oct 23, 2023 1.050 1.090 1.000 1.000 162,794 -0.02(-1.96%)
Oct 20, 2023 1.050 1.070 1.001 1.020 110,185 -0.02(-1.92%)
Oct 19, 2023 1.040 1.080 1.035 1.040 48,787 -0.04(-3.70%)
Oct 18, 2023 1.160 1.200 1.060 1.080 45,611 -0.10(-8.47%)
Oct 17, 2023 1.080 1.240 1.050 1.180 176,351 +0.09(+8.26%)
Oct 16, 2023 1.080 1.100 1.050 1.090 52,074 +0.03(+2.83%)
Oct 13, 2023 1.110 1.110 1.050 1.060 46,992 -0.02(-1.85%)
Oct 12, 2023 1.130 1.190 1.010 1.080 92,564 -0.07(-6.09%)
Oct 11, 2023 1.140 1.200 1.100 1.150 113,436 -0.02(-1.71%)
Oct 10, 2023 1.120 1.200 1.110 1.170 89,605 +0.01(+0.86%)
Oct 09, 2023 1.200 1.220 1.160 1.160 61,109 -0.05(-4.13%)
Oct 06, 2023 1.210 1.240 1.210 1.210 60,467 -0.03(-2.42%)
Oct 05, 2023 1.250 1.270 1.210 1.240 89,034 +0.01(+0.81%)
Oct 04, 2023 1.220 1.250 1.210 1.230 47,811 +0.03(+2.50%)
Oct 03, 2023 1.210 1.250 1.200 1.200 51,231 -0.04(-3.23%)
Oct 02, 2023 1.260 1.310 1.220 1.240 81,104 -0.04(-3.13%)
Sep 29, 2023 1.330 1.375 1.255 1.280 42,878 -0.06(-4.48%)
Sep 28, 2023 1.300 1.420 1.292 1.340 74,381 +0.00(+0.00%)
Sep 27, 2023 1.270 1.470 1.270 1.340 130,199 +0.12(+9.84%)
Sep 26, 2023 1.210 1.290 1.210 1.220 37,292 +0.00(+0.00%)
Sep 25, 2023 1.220 1.230 1.215 1.220 48,311 +0.00(+0.00%)
Sep 22, 2023 1.300 1.350 1.210 1.220 57,752 -0.08(-6.15%)
Sep 21, 2023 1.320 1.350 1.290 1.300 38,844 -0.03(-2.26%)
Sep 20, 2023 1.330 1.410 1.300 1.330 30,577 +0.00(+0.00%)
Sep 19, 2023 1.340 1.380 1.310 1.330 17,150 -0.02(-1.48%)
Sep 18, 2023 1.500 1.510 1.350 1.350 74,751 -0.16(-10.60%)
Sep 15, 2023 1.330 1.600 1.330 1.510 798,227 +0.19(+14.39%)
Sep 14, 2023 1.270 1.330 1.270 1.320 41,814 +0.04(+3.13%)
Sep 13, 2023 1.310 1.330 1.280 1.280 50,077 -0.02(-1.54%)
Sep 12, 2023 1.230 1.337 1.230 1.300 71,229 -0.01(-0.76%)
Sep 11, 2023 1.270 1.330 1.240 1.310 70,242 +0.04(+3.15%)
Sep 08, 2023 1.300 1.320 1.240 1.270 33,622 -0.01(-0.78%)
Sep 07, 2023 1.360 1.380 1.190 1.280 406,442 -0.06(-4.48%)
Sep 06, 2023 1.380 1.418 1.310 1.340 119,211 -0.04(-2.90%)
Sep 05, 2023 1.450 1.450 1.380 1.380 83,773 -0.05(-3.50%)
Sep 01, 2023 1.450 1.490 1.420 1.430 37,837 +0.01(+0.70%)
Aug 31, 2023 1.490 1.540 1.410 1.420 75,650 -0.10(-6.58%)
Aug 30, 2023 1.560 1.630 1.520 1.520 45,498 -0.07(-4.40%)
Aug 29, 2023 1.590 1.610 1.575 1.590 42,600 +0.02(+1.27%)
Aug 28, 2023 1.500 1.590 1.500 1.570 51,082 +0.04(+2.61%)
Aug 25, 2023 1.540 1.540 1.510 1.530 42,142 +0.02(+1.32%)
Aug 24, 2023 1.480 1.540 1.480 1.510 30,655 -0.01(-0.66%)
Aug 23, 2023 1.530 1.610 1.510 1.520 69,374 -0.02(-1.30%)
Aug 22, 2023 1.580 1.610 1.520 1.540 51,697 -0.04(-2.53%)
Aug 21, 2023 1.600 1.630 1.580 1.580 44,237 -0.01(-0.63%)
Aug 18, 2023 1.600 1.630 1.580 1.590 47,514 -0.02(-1.24%)
Aug 17, 2023 1.650 1.690 1.610 1.610 74,916 -0.04(-2.42%)
Aug 16, 2023 1.650 1.740 1.630 1.650 168,719 +0.01(+0.61%)
Aug 15, 2023 1.600 1.700 1.600 1.640 59,363 +0.00(+0.00%)
Aug 14, 2023 1.680 1.730 1.640 1.640 35,712 -0.05(-2.96%)
Aug 11, 2023 1.710 1.750 1.670 1.690 69,605 -0.04(-2.31%)
Aug 10, 2023 1.710 1.793 1.710 1.730 46,749 -0.01(-0.57%)
Aug 09, 2023 1.900 1.965 1.730 1.740 89,924 -0.23(-11.68%)
Aug 08, 2023 2.000 2.050 1.930 1.970 100,671 -0.04(-1.99%)
Aug 07, 2023 1.940 2.024 1.940 2.010 57,663 +0.05(+2.55%)
Aug 04, 2023 1.990 2.040 1.940 1.960 66,545 -0.04(-2.00%)
Aug 03, 2023 1.900 2.000 1.850 2.000 143,235 +0.08(+4.17%)
Aug 02, 2023 1.870 1.940 1.867 1.920 50,941 -0.02(-1.03%)
Aug 01, 2023 1.970 2.000 1.820 1.940 76,972 -0.05(-2.51%)
Jul 31, 2023 1.930 1.990 1.930 1.990 56,721 +0.05(+2.58%)
Jul 28, 2023 1.930 2.000 1.890 1.940 97,010 +0.01(+0.52%)
Jul 27, 2023 1.960 1.980 1.910 1.930 68,194 -0.06(-3.02%)
Jul 26, 2023 1.950 2.045 1.950 1.990 88,960 +0.00(+0.00%)
Jul 25, 2023 1.930 2.020 1.920 1.990 88,035 +0.07(+3.65%)
Jul 24, 2023 1.990 2.020 1.900 1.920 36,704 -0.02(-1.03%)
Jul 21, 2023 2.050 2.070 1.930 1.940 67,742 -0.08(-3.96%)
Jul 20, 2023 1.960 2.020 1.930 2.020 114,161 +0.07(+3.59%)
Jul 19, 2023 1.900 1.960 1.899 1.950 52,747 +0.05(+2.63%)
Jul 18, 2023 1.910 1.950 1.870 1.900 48,887 -0.01(-0.52%)
Jul 17, 2023 1.870 2.010 1.860 1.910 84,786 -0.01(-0.52%)
Jul 14, 2023 1.990 2.010 1.910 1.920 66,038 -0.08(-4.00%)
Jul 13, 2023 2.000 2.070 1.970 2.000 85,989 -0.01(-0.50%)
Jul 12, 2023 2.000 2.030 1.972 2.010 87,513 +0.01(+0.50%)
Jul 11, 2023 2.000 2.030 1.930 2.000 59,340 -0.01(-0.50%)
Jul 10, 2023 2.020 2.040 1.970 2.010 84,481 +0.04(+2.03%)
Jul 07, 2023 1.820 2.030 1.820 1.970 448,625 +0.12(+6.49%)
Jul 06, 2023 1.880 1.920 1.820 1.850 126,491 -0.09(-4.64%)
Jul 05, 2023 2.020 2.020 1.880 1.940 66,104 -0.04(-2.02%)
Jul 03, 2023 1.860 1.980 1.860 1.980 44,370 +0.07(+3.66%)
Jun 30, 2023 1.930 1.970 1.900 1.910 77,886 -0.01(-0.52%)
Jun 29, 2023 1.940 1.980 1.910 1.920 43,430 -0.03(-1.54%)
Jun 28, 2023 1.940 1.970 1.910 1.950 39,812 -0.01(-0.51%)
Jun 27, 2023 2.060 2.088 1.940 1.960 120,614 -0.07(-3.45%)
Jun 26, 2023 1.900 2.040 1.850 2.030 169,450 +0.09(+4.64%)
Jun 23, 2023 1.920 1.970 1.800 1.940 2,236,780 +0.01(+0.52%)
Jun 22, 2023 1.910 1.930 1.820 1.930 107,103 +0.02(+1.05%)
Jun 21, 2023 1.760 1.945 1.750 1.910 85,405 +0.12(+6.70%)
Jun 20, 2023 1.660 1.820 1.660 1.790 119,495 +0.07(+4.07%)
Jun 16, 2023 1.850 1.900 1.720 1.720 199,136 -0.09(-4.97%)
Jun 15, 2023 1.730 1.900 1.720 1.810 168,295 +0.21(+13.12%)
May 08, 2023 1.550 1.720 1.550 1.600 104,176 +0.02(+1.27%)
May 05, 2023 1.610 1.655 1.560 1.580 95,389 -0.03(-1.86%)
May 04, 2023 1.590 1.670 1.550 1.610 177,571 +0.00(+0.00%)
May 03, 2023 1.590 1.650 1.550 1.610 140,357 -0.02(-1.23%)
May 02, 2023 1.700 1.700 1.600 1.630 77,263 -0.05(-2.98%)
May 01, 2023 1.590 1.700 1.590 1.680 87,530 +0.05(+3.07%)
Apr 28, 2023 1.620 1.700 1.610 1.630 79,623 -0.03(-1.81%)
Apr 27, 2023 1.600 1.670 1.590 1.660 62,932 +0.03(+1.84%)
Apr 26, 2023 1.640 1.690 1.610 1.630 107,564 -0.05(-2.98%)
Apr 25, 2023 1.630 1.716 1.630 1.680 72,297 +0.02(+1.20%)
Apr 24, 2023 1.700 1.700 1.630 1.660 63,393 -0.02(-1.19%)
Apr 21, 2023 1.650 1.730 1.650 1.680 69,166 +0.00(+0.00%)
Apr 20, 2023 1.670 1.795 1.660 1.680 72,490 -0.01(-0.59%)
Apr 19, 2023 1.710 1.780 1.660 1.690 122,177 -0.07(-3.98%)
Apr 18, 2023 1.770 1.840 1.702 1.760 195,123 -0.14(-7.37%)
Apr 17, 2023 1.790 1.920 1.720 1.900 227,064 +0.07(+3.83%)
Apr 14, 2023 1.830 1.871 1.780 1.830 219,269 -0.01(-0.54%)
Apr 13, 2023 1.990 1.990 1.800 1.840 199,230 -0.17(-8.46%)
Apr 12, 2023 1.800 2.010 1.800 2.010 368,789 +0.20(+11.05%)
Apr 11, 2023 1.950 1.978 1.750 1.810 693,950 -0.17(-8.59%)
Apr 10, 2023 1.900 2.030 1.780 1.980 1,579,672 +0.05(+2.59%)
Apr 06, 2023 1.740 2.250 1.730 1.930 26,746,642 +0.45(+30.41%)
Apr 05, 2023 1.450 1.680 1.390 1.480 1,439,564 +0.19(+14.73%)
Apr 04, 2023 1.230 1.330 1.200 1.290 203,228 +0.05(+4.03%)
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.