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 | -0.96 | -3.73831775701 | 25.68 | 28.5 | 22.54 | 180397 | 24.94204787 | CS |
| 4 | 4.09 | 19.8254968492 | 20.63 | 28.5 | 17.32 | 140328 | 22.4802533 | CS |
| 12 | 14.2 | 134.980988593 | 10.52 | 28.5 | 10 | 84963 | 20.83003224 | CS |
| 26 | 18.72 | 312 | 6 | 28.5 | 4.103 | 92769 | 12.66331047 | CS |
| 52 | 13.62 | 122.702702703 | 11.1 | 28.5 | 4.103 | 100966 | 9.88372873 | CS |
| 156 | -13.78 | -35.7922077922 | 38.5 | 43.1 | 4.103 | 203770 | 20.0611383 | CS |
| 260 | -23.78 | -49.0309278351 | 48.5 | 116.65 | 4.103 | 195557 | 38.44886862 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318800 | 22.08 | 1.34 | 6.46 | 20.71 | 22.655 | 20.43 | 50990 |
| 1732232400 | 20.74 | 1.11 | 5.65 | 19.5 | 21.25 | 18.4001 | 119537 |
| 1732146000 | 19.63 | -3.93 | -16.68 | 24.0001 | 24.88 | 18.21 | 209650 |
| 1732059600 | 23.56 | -3.74 | -13.70 | 25.5 | 27.89 | 21.59 | 405074 |
| 1731973200 | 27.3 | 5.89 | 27.51 | 22.3104 | 27.48 | 20.4 | 201798 |
| 1731714000 | 21.41 | 0.89 | 4.34 | 21.035 | 22.71 | 20.1915 | 101963 |
| 1731627600 | 20.52 | 1.7 | 9.03 | 18.135 | 20.57 | 17.65 | 57660 |
| 1731541200 | 18.82 | -0.38 | -1.98 | 19.51 | 20.19 | 17.0468 | 104448 |
| 1731454800 | 19.2 | -1.75 | -8.35 | 23 | 23.03 | 18.5 | 186972 |
| 1731368400 | 20.95 | 5.04 | 31.68 | 16.7661 | 23.48 | 16.7661 | 169463 |
| 1731109200 | 15.91 | 1.91 | 13.64 | 14.2561 | 17.3001 | 14.2561 | 90466 |
| 1731022800 | 14 | -0.48 | -3.31 | 15.266 | 16.416799 | 14 | 66187 |
| 1730936400 | 14.48 | 0.65 | 4.70 | 13.6 | 14.7571 | 13.43 | 61588 |
| 1730850000 | 13.83 | 0.98 | 7.63 | 12.9 | 14.272 | 12.75 | 41867 |
| 1730763600 | 12.85 | 0.64 | 5.24 | 12.25 | 13.28 | 12.01 | 24961 |
| 1730500800 | 12.21 | -0.03 | -0.25 | 12.06 | 12.3 | 11.88 | 4339 |
| 1730414400 | 12.24 | 0.24 | 2.00 | 11.67 | 12.24 | 11.67 | 17099 |
| 1730328000 | 12 | 0.38 | 3.27 | 11.6 | 12.215 | 11.37 | 17505 |
| 1730241600 | 11.62 | -1.43 | -10.96 | 12.49 | 13.26 | 11.33 | 32361 |
| 1730155200 | 13.05 | -0.4 | -2.97 | 13.8 | 13.8 | 12.055 | 31830 |
| 1729896000 | 13.45 | 1.52 | 12.74 | 11.79 | 13.5907 | 11.79 | 23090 |
| 1729809600 | 11.93 | 0.28 | 2.40 | 11.5 | 11.93 | 11.06 | 5862 |
| 1729723200 | 11.65 | -0.25 | -2.10 | 11.75 | 11.75 | 11 | 10943 |
| 1729636800 | 11.9 | 1.16 | 10.80 | 10.88 | 12.08 | 10.67 | 13520 |
| 1729550400 | 10.74 | -0.33 | -2.98 | 10.89 | 10.89 | 10.62 | 8285 |
| 1729291200 | 11.07 | 0.37 | 3.46 | 10.9 | 11.13 | 10.585 | 7810 |
| 1729204800 | 10.7 | -0.3 | -2.73 | 10.94 | 11 | 10.3 | 25168 |
| 1729118400 | 11 | -0.09 | -0.81 | 11.02 | 11.16 | 10.9 | 15482 |
| 1729032000 | 11.09 | 0.79 | 7.67 | 10.48 | 11.35 | 10.37 | 23795 |
| 1728945600 | 10.3 | -0.09 | -0.87 | 10.29 | 10.5202 | 10.0945 | 4151 |
| 1728686400 | 10.39 | -0.13 | -1.24 | 10.4 | 10.55 | 10.31 | 5067 |
| 1728600000 | 10.52 | 0.45 | 4.47 | 10.04 | 10.59 | 10.04 | 5923 |
| 1728513600 | 10.07 | -0.03 | -0.30 | 10 | 10.19 | 10 | 37405 |
| 1728427200 | 10.1 | -0.06 | -0.59 | 10.26 | 10.295 | 10.02 | 3673 |
| 1728340800 | 10.16 | -0.05 | -0.49 | 10.45 | 10.45 | 10 | 24721 |
| 1728081600 | 10.21 | 0.16 | 1.59 | 10 | 10.43 | 10 | 15674 |
| 1727995200 | 10.05 | -0.03 | -0.30 | 10.01 | 10.23 | 10 | 14113 |
| 1727908800 | 10.08 | -0.79 | -7.27 | 10.75 | 11 | 10.02 | 30045 |
| 1727822400 | 10.87 | -0.7 | -6.05 | 11.65 | 12.33 | 10.69 | 25411 |
| 1727735520 | 11.57 | 0.62 | 5.66 | 11.15 | 11.627 | 11.14 | 11885 |
| 1727476800 | 10.95 | 0.53 | 5.09 | 10.52 | 11.06 | 10.4859 | 13407 |
| 1727390400 | 10.42 | 0.01 | 0.10 | 10.53 | 10.93 | 10 | 27383 |
| 1727304000 | 10.41 | 0.32 | 3.17 | 10 | 11 | 10 | 46534 |
| 1727217600 | 10.09 | -0.8 | -7.35 | 10.75 | 11.08 | 10 | 35476 |
| 1727131200 | 10.89 | -0.1 | -0.91 | 11.1 | 11.705 | 10.45 | 40727 |
| 1726872000 | 10.99 | -0.81 | -6.86 | 11.77 | 11.8 | 10.92 | 100299 |
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
