Finance of America Cos., Inc. Class A FOA
NYSE · Vereinigte Staaten · Finanzen
$13,38+0,41 (+3,16 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13,35 | +2,93 % | $13,26 | $13,69 | $13,35 | 11,74K |
| 2026-10-01 | $12,97 | +2,61 % | $12,53 | $13,02 | $12,15 | 93,20K |
| 2026-09-30 | $12,64 | -2,92 % | $13,02 | $13,02 | $12,61 | 80,40K |
| 2026-09-29 | $13,02 | -2,69 % | $13,55 | $13,74 | $12,98 | 81,40K |
| 2026-09-28 | $13,38 | -7,66 % | $14,27 | $14,34 | $13,36 | 97,50K |
| 2026-09-25 | $14,49 | +0,69 % | $14,34 | $14,68 | $14,28 | 53,50K |
| 2026-09-24 | $14,39 | -0,62 % | $14,45 | $14,57 | $14,27 | 63,50K |
| 2026-09-23 | $14,48 | -4,17 % | $14,93 | $15,07 | $14,44 | 77,40K |
| 2026-09-22 | $15,11 | +3,49 % | $14,75 | $15,40 | $14,72 | 60,80K |
| 2026-09-21 | $14,60 | +4,21 % | $14,15 | $14,82 | $13,73 | 106,40K |
| 2026-09-18 | $14,01 | -3,04 % | $14,32 | $14,32 | $13,83 | 149,00K |
| 2026-09-17 | $14,45 | -0,55 % | $14,82 | $14,85 | $14,40 | 41,70K |
| 2026-09-16 | $14,53 | -1,56 % | $14,90 | $14,90 | $14,52 | 65,10K |
| 2026-09-15 | $14,76 | -2,32 % | $15,00 | $15,37 | $14,75 | 83,90K |
| 2026-09-14 | $15,11 | -0,98 % | $15,03 | $15,54 | $14,80 | 70,60K |
| 2026-09-11 | $15,26 | -2,49 % | $16,48 | $16,48 | $15,17 | 51,00K |
| 2026-09-10 | $15,65 | -1,94 % | $15,86 | $16,14 | $15,55 | 88,30K |
| 2026-09-09 | $15,96 | -4,77 % | $16,73 | $16,76 | $15,96 | 59,40K |
| 2026-09-08 | $16,76 | -2,33 % | $17,12 | $17,13 | $16,75 | 65,00K |
| 2026-09-04 | $17,16 | -0,52 % | $17,15 | $17,60 | $16,94 | 46,60K |
| 2026-09-03 | $17,25 | -0,23 % | $17,38 | $17,64 | $17,21 | 52,10K |
| 2026-09-02 | $17,29 | +1,35 % | $17,19 | $17,88 | $17,08 | 58,00K |
| 2026-09-01 | $17,06 | -3,89 % | $17,56 | $17,91 | $17,06 | 75,10K |
| 2026-08-31 | $17,75 | -1,55 % | $17,77 | $17,99 | $17,53 | 60,10K |
| 2026-08-28 | $18,03 | -1,74 % | $18,53 | $18,77 | $17,86 | 85,90K |
| 2026-08-27 | $18,35 | -2,86 % | $18,88 | $19,10 | $18,17 | 72,50K |
| 2026-08-26 | $18,89 | -3,97 % | $19,71 | $19,71 | $18,81 | 53,10K |
| 2026-08-25 | $19,67 | -2,43 % | $20,16 | $20,24 | $19,40 | 29,40K |
| 2026-08-24 | $20,16 | +0,55 % | $20,04 | $20,21 | $19,77 | 52,90K |
| 2026-08-21 | $20,05 | -1,13 % | $20,44 | $20,61 | $20,00 | 75,50K |
| 2026-08-20 | $20,28 | -4,25 % | $21,30 | $21,30 | $20,27 | 76,50K |
| 2026-08-19 | $21,18 | +1,58 % | $21,14 | $21,68 | $21,14 | 26,20K |
| 2026-08-18 | $20,85 | -1,14 % | $20,95 | $21,26 | $20,85 | 53,60K |
| 2026-08-17 | $21,09 | -3,08 % | $21,66 | $22,12 | $21,04 | 47,10K |
| 2026-08-14 | $21,76 | -2,47 % | $22,14 | $22,44 | $21,63 | 20,00K |
| 2026-08-13 | $22,31 | +1,41 % | $22,26 | $22,89 | $21,88 | 39,50K |
| 2026-08-12 | $22,00 | +2,09 % | $21,87 | $22,83 | $21,70 | 33,70K |
| 2026-08-11 | $21,55 | -1,24 % | $22,13 | $22,74 | $21,54 | 26,50K |
| 2026-08-10 | $21,82 | -1,36 % | $22,05 | $22,05 | $21,50 | 53,50K |
| 2026-08-07 | $22,12 | +0,32 % | $22,27 | $23,21 | $21,87 | 49,80K |
| 2026-08-06 | $22,05 | -0,99 % | $22,43 | $22,68 | $22,00 | 97,10K |
| 2026-08-05 | $22,27 | -6,27 % | $23,18 | $23,73 | $21,81 | 68,50K |
| 2026-08-04 | $23,76 | +1,71 % | $23,38 | $24,03 | $23,36 | 45,10K |
| 2026-08-03 | $23,36 | +2,68 % | $22,94 | $24,03 | $22,94 | 36,80K |
| 2026-07-31 | $22,75 | -1,86 % | $23,57 | $23,57 | $22,45 | 42,10K |
| 2026-07-30 | $23,18 | -6,53 % | $24,55 | $24,70 | $22,99 | 65,40K |
| 2026-07-29 | $24,80 | +1,85 % | $24,59 | $24,80 | $23,98 | 29,50K |
| 2026-07-28 | $24,35 | +3,27 % | $23,86 | $24,86 | $22,75 | 62,30K |
| 2026-07-27 | $23,58 | +3,19 % | $23,40 | $23,71 | $22,57 | 42,70K |
| 2026-07-24 | $22,85 | +1,87 % | $22,11 | $23,46 | $22,11 | 53,80K |
| 2026-07-23 | $22,43 | -5,24 % | $23,33 | $23,33 | $21,96 | 100,70K |
| 2026-07-22 | $23,67 | +1,94 % | $23,41 | $23,97 | $23,24 | 42,50K |
| 2026-07-21 | $23,22 | +0,22 % | $23,30 | $23,41 | $22,83 | 31,10K |
| 2026-07-20 | $23,17 | -4,45 % | $24,63 | $24,63 | $22,98 | 32,60K |
| 2026-07-17 | $24,25 | -1,22 % | $23,97 | $25,14 | $23,97 | 33,50K |
| 2026-07-16 | $24,55 | -4,29 % | $25,58 | $25,84 | $24,40 | 33,20K |
| 2026-07-15 | $25,65 | -2,62 % | $26,60 | $26,64 | $24,91 | 178,80K |
| 2026-07-14 | $26,34 | +3,78 % | $25,62 | $27,08 | $25,47 | 139,30K |
| 2026-07-13 | $25,38 | -1,36 % | $25,50 | $26,14 | $25,31 | 52,70K |
| 2026-07-10 | $25,73 | +1,06 % | $25,58 | $26,24 | $25,18 | 33,50K |
| 2026-07-09 | $25,46 | -0,90 % | $25,61 | $26,10 | $25,19 | 37,10K |
| 2026-07-08 | $25,69 | -3,60 % | $26,55 | $27,17 | $25,58 | 87,50K |
| 2026-07-07 | $26,65 | -0,86 % | $26,80 | $27,90 | $26,55 | 44,10K |
| 2026-07-06 | $26,88 | -2,15 % | $27,25 | $27,56 | $26,68 | 36,70K |
| 2026-07-02 | $27,47 | -1,54 % | $27,98 | $28,36 | $26,90 | 63,50K |
| 2026-07-01 | $27,90 | +1,38 % | $27,56 | $29,79 | $27,20 | 91,90K |
| 2026-06-30 | $27,52 | +0,44 % | $27,08 | $27,89 | $26,53 | 94,90K |
| 2026-06-29 | $27,40 | +13,18 % | $24,08 | $27,99 | $23,81 | 167,00K |
| 2026-06-26 | $24,21 | +11,77 % | $21,70 | $24,86 | $21,70 | 132,00K |
| 2026-06-25 | $21,66 | +0,88 % | $21,73 | $23,68 | $20,80 | 85,90K |
| 2026-06-24 | $21,47 | +2,92 % | $21,10 | $22,31 | $20,65 | 62,50K |
| 2026-06-23 | $20,86 | +3,68 % | $19,86 | $20,97 | $19,86 | 54,40K |
| 2026-06-22 | $20,12 | +0,30 % | $19,98 | $21,10 | $19,98 | 59,00K |
| 2026-06-18 | $20,06 | +1,31 % | $20,00 | $20,42 | $19,90 | 62,90K |
| 2026-06-17 | $19,80 | +0,61 % | $19,63 | $20,19 | $19,61 | 27,70K |
| 2026-06-16 | $19,68 | -1,35 % | $20,00 | $20,42 | $19,68 | 59,10K |
| 2026-06-15 | $19,95 | -1,43 % | $20,54 | $20,85 | $19,90 | 60,80K |
| 2026-06-12 | $20,24 | +0,15 % | $20,25 | $20,67 | $19,86 | 36,00K |
| 2026-06-11 | $20,21 | +4,39 % | $19,48 | $20,23 | $19,26 | 30,90K |
| 2026-06-10 | $19,36 | -0,92 % | $19,48 | $19,98 | $19,25 | 31,20K |
| 2026-06-09 | $19,54 | +0,83 % | $19,67 | $19,92 | $19,33 | 25,50K |
| 2026-06-08 | $19,38 | -1,62 % | $19,80 | $19,85 | $19,16 | 27,10K |
| 2026-06-05 | $19,70 | -2,38 % | $20,05 | $20,25 | $18,97 | 39,10K |
| 2026-06-04 | $20,18 | +5,71 % | $19,20 | $20,21 | $19,07 | 23,80K |
| 2026-06-03 | $19,09 | -1,19 % | $19,34 | $19,48 | $18,85 | 51,60K |
| 2026-06-02 | $19,32 | -0,97 % | $19,22 | $19,78 | $19,22 | 23,80K |
| 2026-06-01 | $19,51 | -2,06 % | $19,70 | $19,92 | $19,20 | 71,80K |
| 2026-05-29 | $19,92 | -1,63 % | $20,25 | $20,45 | $19,89 | 40,90K |
| 2026-05-28 | $20,25 | +1,05 % | $19,89 | $20,46 | $19,70 | 48,00K |
| 2026-05-27 | $20,04 | +1,11 % | $19,67 | $20,21 | $19,63 | 48,60K |