XNYS
Datos históricos de Finance of America Companies Inc.
Finance of America Companies Inc. · FOA
$12.82
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:32:01 UTC
- Variación en el periodo
- −42.02%
- Máximo
- US$29.79
- 1 de julio de 2026
- Mínimo
- US$12.15
- 1 de octubre de 2026
- Volumen medio diario
- 0.08 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.11 | 13.16 | 12.62 | 12.82 | −1.76% | 51,942.888 |
| 8 oct 2026 | 12.73 | 13.14 | 12.52 | 13.05 | +0.62% | 78,647.878 |
| 7 oct 2026 | 12.77 | 13.28 | 12.77 | 12.97 | −0.15% | 50,451.137 |
| 6 oct 2026 | 13.59 | 13.65 | 12.73 | 12.99 | −3.85% | 57,008.433 |
| 5 oct 2026 | 13.41 | 13.62 | 12.98 | 13.51 | +0.07% | 49,182.559 |
| 2 oct 2026 | 13.26 | 13.90 | 13.26 | 13.50 | +4.09% | 55,556.641 |
| 1 oct 2026 | 12.53 | 13.02 | 12.15 | 12.97 | +2.61% | 93,266.119 |
| 30 sep 2026 | 13.02 | 13.02 | 12.61 | 12.64 | −2.92% | 80,449.408 |
| 29 sep 2026 | 13.55 | 13.74 | 12.98 | 13.02 | −2.69% | 81,420.267 |
| 28 sep 2026 | 14.27 | 14.34 | 13.36 | 13.38 | −7.66% | 97,497.377 |
| 25 sep 2026 | 14.34 | 14.68 | 14.28 | 14.49 | +0.69% | 53,485.354 |
| 24 sep 2026 | 14.45 | 14.57 | 14.27 | 14.39 | −0.62% | 63,525.263 |
| 23 sep 2026 | 14.93 | 15.07 | 14.44 | 14.48 | −4.17% | 77,448.333 |
| 22 sep 2026 | 14.75 | 15.40 | 14.72 | 15.11 | +3.49% | 60,819.018 |
| 21 sep 2026 | 14.15 | 14.82 | 13.73 | 14.60 | +4.21% | 106,372.93 |
| 18 sep 2026 | 14.32 | 14.32 | 13.83 | 14.01 | −3.04% | 149,027.941 |
| 17 sep 2026 | 14.82 | 14.85 | 14.40 | 14.45 | −0.55% | 41,706.192 |
| 16 sep 2026 | 14.90 | 14.90 | 14.52 | 14.53 | −1.56% | 65,113.452 |
| 15 sep 2026 | 15.00 | 15.37 | 14.75 | 14.76 | −2.32% | 83,881.279 |
| 14 sep 2026 | 15.03 | 15.54 | 14.80 | 15.11 | −0.98% | 70,621.762 |
| 11 sep 2026 | 16.48 | 16.48 | 15.17 | 15.26 | −2.49% | 50,975.165 |
| 10 sep 2026 | 15.86 | 16.14 | 15.55 | 15.65 | −1.94% | 88,293.992 |
| 9 sep 2026 | 16.73 | 16.76 | 15.96 | 15.96 | −4.77% | 59,396.3 |
| 8 sep 2026 | 17.12 | 17.13 | 16.75 | 16.76 | −2.33% | 64,958.134 |
| 4 sep 2026 | 17.15 | 17.60 | 16.94 | 17.16 | −0.52% | 46,640.22 |
| 3 sep 2026 | 17.38 | 17.64 | 17.21 | 17.25 | −0.23% | 52,102.913 |
| 2 sep 2026 | 17.19 | 17.88 | 17.08 | 17.29 | +1.35% | 58,037.439 |
| 1 sep 2026 | 17.56 | 17.91 | 17.06 | 17.06 | −3.89% | 75,089.868 |
| 31 ago 2026 | 17.77 | 17.99 | 17.53 | 17.75 | −1.55% | 60,115.306 |
| 28 ago 2026 | 18.53 | 18.78 | 17.86 | 18.03 | −1.74% | 85,857.939 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.