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 )

0.7422 +0.0101 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2022 1.280 1.390 1.260 1.370 84,749 +0.07(+5.38%)
Nov 29, 2022 1.300 1.390 1.300 1.300 209,115 -0.10(-7.14%)
Nov 28, 2022 1.380 1.445 1.380 1.400 101,732 -0.01(-0.71%)
Nov 25, 2022 1.380 1.410 1.310 1.410 262,238 +0.01(+0.71%)
Nov 23, 2022 1.470 1.500 1.390 1.400 503,718 -0.10(-6.67%)
Nov 22, 2022 1.550 1.590 1.470 1.500 117,435 -0.06(-3.85%)
Nov 21, 2022 1.550 1.590 1.531 1.560 123,610 -0.01(-0.64%)
Nov 18, 2022 1.550 1.580 1.530 1.570 72,748 +0.07(+4.67%)
Nov 17, 2022 1.430 1.510 1.400 1.500 69,080 +0.03(+2.04%)
Nov 16, 2022 1.400 1.490 1.390 1.470 66,130 +0.03(+2.08%)
Nov 15, 2022 1.390 1.455 1.390 1.440 78,434 +0.05(+3.60%)
Nov 14, 2022 1.420 1.440 1.370 1.390 157,464 -0.02(-1.42%)
Nov 11, 2022 1.380 1.560 1.270 1.410 496,009 -0.05(-3.42%)
Nov 10, 2022 1.450 1.500 1.400 1.460 118,343 +0.09(+6.57%)
Nov 09, 2022 1.610 1.650 1.350 1.370 358,710 -0.14(-9.27%)
Nov 08, 2022 1.460 1.535 1.430 1.510 86,094 +0.03(+2.03%)
Nov 07, 2022 1.450 1.510 1.440 1.480 120,064 -0.01(-0.67%)
Nov 04, 2022 1.460 1.510 1.441 1.490 117,162 +0.03(+2.05%)
Nov 03, 2022 1.470 1.510 1.460 1.460 56,154 -0.02(-1.35%)
Nov 02, 2022 1.550 1.650 1.480 1.480 71,429 -0.11(-6.92%)
Nov 01, 2022 1.590 1.650 1.550 1.590 76,876 -0.02(-1.24%)
Oct 31, 2022 1.530 1.670 1.520 1.610 78,236 +0.06(+3.87%)
Oct 28, 2022 1.480 1.590 1.480 1.550 68,893 +0.06(+4.03%)
Oct 27, 2022 1.520 1.560 1.480 1.490 64,878 -0.04(-2.61%)
Oct 26, 2022 1.570 1.600 1.520 1.530 126,971 +0.00(+0.00%)
Oct 25, 2022 1.470 1.620 1.470 1.530 185,615 +0.03(+2.00%)
Oct 24, 2022 1.650 1.690 1.500 1.500 246,958 -0.18(-10.71%)
Oct 21, 2022 1.750 1.750 1.680 1.680 104,677 -0.02(-1.18%)
Oct 20, 2022 1.680 1.760 1.660 1.700 206,744 +0.01(+0.59%)
Oct 19, 2022 1.710 1.750 1.680 1.690 135,321 -0.05(-2.87%)
Oct 18, 2022 1.680 1.760 1.630 1.740 121,988 +0.06(+3.57%)
Oct 17, 2022 1.590 1.710 1.590 1.680 110,103 +0.09(+5.66%)
Oct 14, 2022 1.570 1.710 1.570 1.590 128,003 -0.03(-1.85%)
Oct 13, 2022 1.540 1.720 1.540 1.620 182,098 +0.02(+1.25%)
Oct 12, 2022 1.480 1.610 1.480 1.600 91,533 +0.08(+5.26%)
Oct 11, 2022 1.530 1.600 1.500 1.520 51,778 -0.04(-2.56%)
Oct 10, 2022 1.590 1.590 1.490 1.560 106,760 -0.03(-1.89%)
Oct 07, 2022 1.670 1.700 1.560 1.590 150,544 -0.12(-7.02%)
Oct 06, 2022 1.600 1.750 1.600 1.710 123,099 +0.10(+6.21%)
Oct 05, 2022 1.650 1.710 1.600 1.610 115,574 -0.11(-6.40%)
Oct 04, 2022 1.660 1.740 1.660 1.720 189,634 +0.07(+4.24%)
Oct 03, 2022 1.490 1.770 1.490 1.650 164,611 +0.17(+11.49%)
Sep 30, 2022 1.410 1.530 1.410 1.480 123,097 +0.04(+2.78%)
Sep 29, 2022 1.470 1.570 1.430 1.440 249,177 -0.06(-4.00%)
Sep 28, 2022 1.440 1.510 1.410 1.500 119,208 +0.05(+3.45%)
Sep 27, 2022 1.350 1.490 1.350 1.450 177,778 +0.10(+7.41%)
Sep 26, 2022 1.350 1.430 1.330 1.350 85,640 +0.00(+0.00%)
Sep 23, 2022 1.440 1.440 1.330 1.350 101,649 -0.11(-7.53%)
Sep 22, 2022 1.500 1.520 1.445 1.460 78,335 -0.04(-2.67%)
Sep 21, 2022 1.500 1.533 1.500 1.500 82,042 -0.02(-1.32%)
Sep 20, 2022 1.530 1.540 1.500 1.520 154,472 -0.02(-1.30%)
Sep 19, 2022 1.460 1.560 1.460 1.540 101,343 +0.03(+1.99%)
Sep 16, 2022 1.500 1.570 1.500 1.510 378,115 -0.04(-2.58%)
Sep 15, 2022 1.540 1.580 1.520 1.550 92,743 +0.04(+2.65%)
Sep 14, 2022 1.590 1.606 1.510 1.510 150,427 -0.05(-3.21%)
Sep 13, 2022 1.560 1.650 1.500 1.560 245,764 -0.04(-2.50%)
Sep 12, 2022 1.410 1.650 1.380 1.600 522,061 +0.21(+15.11%)
Sep 09, 2022 1.350 1.410 1.350 1.390 75,940 +0.04(+2.96%)
Sep 08, 2022 1.340 1.380 1.320 1.350 58,839 +0.00(+0.00%)
Sep 07, 2022 1.290 1.370 1.290 1.350 100,810 +0.05(+3.85%)
Sep 06, 2022 1.330 1.390 1.290 1.300 114,444 -0.04(-2.99%)
Sep 02, 2022 1.340 1.390 1.300 1.340 141,331 +0.06(+4.69%)
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.