Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

10.42 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 26, 2024 10.30 10.93 10.00 10.42 27,383 +0.01(+0.10%)
Sep 25, 2024 10.00 11.00 10.00 10.41 46,534 +0.32(+3.17%)
Sep 24, 2024 10.75 11.08 10.00 10.09 35,481 -0.80(-7.35%)
Sep 23, 2024 11.10 11.71 10.45 10.89 40,727 -0.10(-0.91%)
Sep 20, 2024 11.36 11.80 10.92 10.99 100,299 -0.81(-6.86%)
Sep 19, 2024 12.20 12.59 11.80 11.80 31,960 -0.23(-1.91%)
Sep 18, 2024 12.70 14.31 12.01 12.03 82,159 -0.61(-4.83%)
Sep 17, 2024 11.22 12.64 11.22 12.64 23,680 +1.60(+14.49%)
Sep 16, 2024 11.17 11.55 10.46 11.04 23,989 -0.24(-2.13%)
Sep 13, 2024 10.40 11.88 10.40 11.28 32,433 +1.06(+10.37%)
Sep 12, 2024 10.72 11.27 10.17 10.22 21,446 -0.62(-5.72%)
Sep 11, 2024 9.940 11.72 9.785 10.84 34,016 +0.75(+7.43%)
Sep 10, 2024 12.61 12.61 10.00 10.09 82,405 -2.34(-18.83%)
Sep 09, 2024 10.48 13.19 10.48 12.43 105,523 +2.12(+20.56%)
Sep 06, 2024 9.790 12.24 9.790 10.31 83,226 +0.57(+5.85%)
Sep 05, 2024 8.690 10.39 8.690 9.740 43,387 +0.99(+11.31%)
Sep 04, 2024 8.000 8.950 7.800 8.750 47,728 +0.86(+10.90%)
Sep 03, 2024 7.200 7.950 7.200 7.890 17,836 +0.61(+8.38%)
Aug 30, 2024 7.180 7.340 7.179 7.280 5,645 +0.20(+2.82%)
Aug 29, 2024 7.000 7.165 7.000 7.080 21,541 +0.08(+1.14%)
Aug 28, 2024 7.090 7.085 7.000 7.000 29,358 -0.05(-0.71%)
Aug 27, 2024 7.100 7.110 7.050 7.050 37,636 -0.10(-1.40%)
Aug 26, 2024 7.140 7.240 7.090 7.150 13,706 +0.10(+1.42%)
Aug 23, 2024 7.040 7.080 7.020 7.050 86,176 +0.01(+0.14%)
Aug 22, 2024 7.140 7.260 7.040 7.040 72,844 -0.19(-2.63%)
Aug 21, 2024 7.200 7.300 7.100 7.230 68,682 -0.01(-0.14%)
Aug 20, 2024 7.320 7.400 7.200 7.240 16,334 -0.16(-2.16%)
Aug 19, 2024 7.570 7.690 7.310 7.400 14,273 -0.25(-3.27%)
Aug 16, 2024 7.450 7.740 7.400 7.650 18,573 +0.26(+3.52%)
Aug 15, 2024 7.350 7.500 7.310 7.390 8,020 +0.17(+2.35%)
Aug 14, 2024 7.390 7.420 7.150 7.220 10,231 -0.19(-2.56%)
Aug 13, 2024 7.410 7.750 7.220 7.410 21,119 -0.03(-0.40%)
Aug 12, 2024 7.100 7.490 7.100 7.440 16,814 +0.33(+4.64%)
Aug 09, 2024 7.100 7.155 7.100 7.110 25,974 -0.01(-0.14%)
Aug 08, 2024 7.100 7.180 7.100 7.120 14,507 -0.02(-0.28%)
Aug 07, 2024 7.380 7.380 7.110 7.140 14,753 -0.07(-0.97%)
Aug 06, 2024 7.700 7.702 7.090 7.210 35,455 +0.17(+2.41%)
Aug 05, 2024 6.830 7.180 6.830 7.040 16,279 -0.06(-0.85%)
Aug 02, 2024 7.050 7.190 7.050 7.100 37,828 -0.04(-0.56%)
Aug 01, 2024 7.300 7.300 7.090 7.140 87,104 -0.26(-3.51%)
Jul 31, 2024 7.450 7.580 7.310 7.400 17,987 -0.05(-0.67%)
Jul 30, 2024 7.530 7.600 7.400 7.450 11,097 -0.08(-1.06%)
Jul 29, 2024 7.720 7.720 7.400 7.530 15,290 -0.19(-2.46%)
Jul 26, 2024 7.450 7.790 7.060 7.720 7,275 +0.26(+3.43%)
Jul 25, 2024 8.000 8.079 7.320 7.464 6,308 -0.23(-3.05%)
Jul 24, 2024 7.900 8.200 7.500 7.699 15,990 -0.10(-1.33%)
Jul 23, 2024 7.439 7.950 7.090 7.803 9,244 +0.45(+6.05%)
Jul 22, 2024 7.400 7.400 6.940 7.358 3,604 +0.30(+4.29%)
Jul 19, 2024 6.881 7.169 6.125 7.055 10,826 -0.04(-0.55%)
Jul 18, 2024 6.820 7.180 6.682 7.094 8,907 +0.11(+1.58%)
Jul 17, 2024 6.667 7.354 6.516 6.984 30,459 +0.47(+7.18%)
Jul 16, 2024 6.428 6.636 6.210 6.516 36,215 -0.11(-1.67%)
Jul 15, 2024 6.315 7.400 6.315 6.627 15,992 +0.13(+1.95%)
Jul 12, 2024 6.500 7.100 6.300 6.500 37,130 +0.30(+4.84%)
Jul 11, 2024 5.141 6.357 5.141 6.200 14,471 +0.92(+17.42%)
Jul 10, 2024 5.400 5.488 5.141 5.280 15,014 +0.17(+3.31%)
Jul 09, 2024 4.896 5.350 4.880 5.111 5,970 +0.21(+4.39%)
Jul 08, 2024 4.998 5.400 4.801 4.896 8,273 +0.10(+2.00%)
Jul 05, 2024 5.102 5.122 4.511 4.800 23,757 +0.15(+3.23%)
Jul 03, 2024 4.500 5.200 4.462 4.650 42,605 +0.15(+3.33%)
Jul 02, 2024 4.700 4.718 4.103 4.500 39,445 -0.10(-2.17%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.