Premium
Finance of America Companies Inc (FOA)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.7 | -14.8118494796 | 24.98 | 26.44 | 21.26 | 148074 | 23.15088939 | CS |
| 4 | -4.91 | -18.747613593 | 26.19 | 27.79 | 21.26 | 121873 | 24.52905535 | CS |
| 12 | 2.06 | 10.7180020812 | 19.22 | 32.4 | 18.53 | 169634 | 26.03690279 | CS |
| 26 | 14.14 | 198.039215686 | 7.14 | 32.4 | 7 | 106704 | 23.26501206 | CS |
| 52 | 12.744 | 149.297094658 | 8.536 | 32.4 | 4.103 | 114961 | 14.11501778 | CS |
| 156 | -11.72 | -35.5151515152 | 33 | 36.1 | 4.103 | 186417 | 17.69755753 | CS |
| 260 | -27.22 | -56.1237113402 | 48.5 | 116.65 | 4.103 | 199973 | 38.11798079 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 21.28 | -1.56 | -6.83 | 23.02 | 23.16 | 21.26 | 279792 |
| 1740181200 | 22.84 | -0.61 | -2.60 | 23.52 | 23.8189 | 22.33 | 132730 |
| 1740094800 | 23.45 | -1.67 | -6.65 | 24.92 | 24.93 | 23.24 | 122683 |
| 1740008400 | 25.12 | -0.97 | -3.72 | 25.83 | 26 | 25.0001 | 77296 |
| 1739922000 | 26.09 | 1.53 | 6.23 | 24.98 | 26.44 | 24.98 | 127870 |
| 1739576400 | 24.56 | -1.17 | -4.55 | 25.55 | 26.19 | 24.49 | 91648 |
| 1739490000 | 25.73 | 1.12 | 4.55 | 24.84 | 26.12 | 24.82 | 105036 |
| 1739403600 | 24.61 | 0.33 | 1.36 | 24.13 | 25.225 | 23.99 | 106076 |
| 1739317200 | 24.28 | -0.18 | -0.74 | 24.48 | 25.01 | 24.16 | 77162 |
| 1739230800 | 24.46 | -0.02 | -0.08 | 25.77 | 25.77 | 23.85 | 107591 |
| 1738971600 | 24.48 | -1.23 | -4.78 | 25.93 | 27 | 24.17 | 101323 |
| 1738885200 | 25.71 | 0.79 | 3.17 | 25.19 | 25.8 | 24.49 | 81686 |
| 1738798800 | 24.92 | 0.23 | 0.93 | 24.88 | 25.155 | 24.11 | 106842 |
| 1738712400 | 24.69 | 0.2 | 0.82 | 24.5 | 24.99 | 23.67 | 112863 |
| 1738626000 | 24.49 | -0.47 | -1.88 | 24.33 | 25.6 | 24 | 118549 |
| 1738366800 | 24.96 | -0.42 | -1.65 | 25.54 | 26.6 | 24.85 | 106877 |
| 1738280400 | 25.38 | -0.88 | -3.35 | 26.37 | 26.7387 | 24.5 | 182731 |
| 1738194000 | 26.26 | -0.82 | -3.03 | 27.08 | 27.3979 | 25.53 | 156444 |
| 1738107600 | 27.08 | 0.82 | 3.12 | 26.19 | 27.79 | 25.975 | 114478 |
| 1738021200 | 26.26 | -0.31 | -1.17 | 25.27 | 26.9999 | 25.27 | 186149 |
| 1737762000 | 26.57 | 0.13 | 0.49 | 26.95 | 27.47 | 26.125 | 135614 |
| 1737675600 | 26.44 | 0 | 0.00 | 26.44 | 26.44 | 26.44 | 0 |
| 1737589200 | 26.44 | -1.05 | -3.82 | 27.52 | 27.58 | 24.87 | 191322 |
| 1737502800 | 27.49 | -0.14 | -0.51 | 27.82 | 27.9278 | 26.64 | 93964 |
| 1737157200 | 27.63 | 0.34 | 1.25 | 27.1 | 27.63 | 26.2612 | 128291 |
| 1737070800 | 27.29 | -0.44 | -1.59 | 27.73 | 27.73 | 26 | 73621 |
| 1736984400 | 27.73 | 0.99 | 3.70 | 27.55 | 28 | 24.01 | 179747 |
| 1736898000 | 26.74 | 0.26 | 0.98 | 26.75 | 28.3299 | 26.13 | 148986 |
| 1736811600 | 26.48 | -1.81 | -6.40 | 27.84 | 27.84 | 25.01 | 249705 |
| 1736552400 | 28.29 | -1.11 | -3.78 | 30.245 | 30.4 | 26.02 | 262521 |
| 1736379600 | 29.4 | -2.14 | -6.79 | 31.36 | 31.9244 | 29 | 194359 |
| 1736293200 | 31.54 | 1.52 | 5.06 | 30.45 | 32.4 | 28.75 | 219667 |
| 1736206800 | 30.02 | 0.21 | 0.70 | 30.98 | 31.09 | 29.3 | 230298 |
| 1735947600 | 29.81 | 1.53 | 5.41 | 29.4977 | 31.26 | 28.95 | 268523 |
| 1735861200 | 28.28 | 0.16 | 0.57 | 28.68 | 32.4 | 27.26 | 470505 |
| 1735688400 | 28.12 | -0.68 | -2.36 | 29.07 | 29.75 | 27.51 | 216841 |
| 1735602000 | 28.8 | 1.78 | 6.59 | 27.15 | 29.17 | 27.13 | 203140 |
| 1735342800 | 27.02 | -1.53 | -5.36 | 28.28 | 28.55 | 25.955 | 195137 |
| 1735256400 | 28.55 | -0.25 | -0.87 | 29.47 | 29.8 | 27.01 | 239050 |
| 1735077840 | 28.8 | 4.17 | 16.93 | 24.29 | 29.97 | 24.29 | 189541 |
| 1734997200 | 24.63 | -1.16 | -4.50 | 26.49 | 27.31 | 24.35 | 239514 |
| 1734738000 | 25.79 | 1.29 | 5.27 | 24.2398 | 27.27 | 23.92 | 430026 |
| 1734651600 | 24.5 | -0.92 | -3.62 | 26.54 | 27.23 | 23.46 | 195651 |
| 1734565200 | 25.42 | -0.79 | -3.01 | 27.19 | 28.5 | 25.22 | 194516 |
| 1734478800 | 26.21 | 1.37 | 5.52 | 24.68 | 27.18 | 24.68 | 114207 |
| 1734392400 | 24.84 | 0.58 | 2.39 | 24.745 | 26.39 | 23.5 | 165005 |
| 1734133200 | 24.26 | -1.42 | -5.53 | 25.695 | 26.45 | 22.54 | 200613 |
| 1734046800 | 25.68 | 1.49 | 6.16 | 24.9685 | 27.48 | 23.61 | 175009 |
| 1733960400 | 24.19 | 2.19 | 9.95 | 22.755 | 25.1899 | 22.695 | 174114 |
| 1733874000 | 22 | 0.02 | 0.09 | 22.5576 | 22.99 | 21.36 | 138242 |
| 1733787600 | 21.98 | 1.99 | 9.95 | 20.52 | 23.635 | 20.51 | 226383 |
| 1733528400 | 19.99 | -0.99 | -4.72 | 21.215 | 22.0949 | 19.23 | 86003 |
| 1733442000 | 20.98 | -0.09 | -0.43 | 21.01 | 21.56 | 20.25 | 78676 |
| 1733355600 | 21.07 | 1.2 | 6.04 | 20.215 | 22.35 | 19.66 | 130532 |
| 1733269200 | 19.87 | 0.91 | 4.80 | 19.02 | 20.01 | 18.53 | 105158 |
| 1733182800 | 18.96 | -0.48 | -2.47 | 19.79 | 20 | 17.79 | 136866 |
| 1732917840 | 19.44 | 0.92 | 4.97 | 18.585 | 20.275 | 18.585 | 48602 |
| 1732750800 | 18.52 | 0.78 | 4.40 | 17.62 | 19.2429 | 17.3806 | 94963 |
| 1732664400 | 17.74 | -2.02 | -10.22 | 19.77 | 20.5 | 17.46 | 135951 |
| 1732578000 | 19.76 | -2.32 | -10.51 | 22.03 | 22.08 | 18.11 | 146378 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
