Stockscreener 앱 받기
27.80
2.02%
0.55
Finance Of America Companies Inc 주식 (FOA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $28.01 | $27.02 | $0.9907 | 97,857.0 | +2.02% |
| 2025-09-03 | $27.69 | $26.10 | $1.59 | 117,963.0 | +4.41% |
| 2025-09-02 | $26.26 | $25.45 | $0.81 | 94,026.0 | -2.28% |
| 2025-08-29 | $26.80 | $26.03 | $0.77 | 64,483.0 | +1.14% |
| 2025-08-28 | $26.52 | $25.48 | $1.04 | 90,774.0 | +0.23% |
| 2025-08-27 | $28.16 | $26.31 | $1.85 | 74,620.0 | -6.46% |
| 2025-08-26 | $28.36 | $27.05 | $1.31 | 97,201.0 | +0.36% |
| 2025-08-25 | $28.68 | $27.70 | $0.98 | 98,796.0 | -2.23% |
| 2025-08-22 | $29.00 | $26.65 | $2.35 | 137,030.0 | +8.05% |
| 2025-08-21 | $27.02 | $25.82 | $1.20 | 100,814.0 | -1.01% |
| 2025-08-20 | $27.55 | $26.62 | $0.9299 | 58,460.0 | -1.29% |
| 2025-08-19 | $27.77 | $26.40 | $1.37 | 65,413.0 | -0.29% |
| 2025-08-18 | $27.84 | $26.54 | $1.30 | 91,971.0 | -1.12% |
| 2025-08-15 | $27.98 | $26.39 | $1.59 | 124,075.0 | -1.22% |
| 2025-08-14 | $29.03 | $27.84 | $1.19 | 100,739.0 | -3.19% |
| 2025-08-13 | $29.10 | $27.23 | $1.88 | 206,072.0 | -1.30% |
| 2025-08-12 | $29.58 | $25.39 | $4.19 | 210,917.0 | +15.72% |
| 2025-08-11 | $25.50 | $24.31 | $1.19 | 74,801.0 | +2.60% |
| 2025-08-08 | $25.03 | $24.28 | $0.75 | 77,700.0 | +0.53% |
| 2025-08-07 | $25.31 | $23.70 | $1.61 | 100,830.0 | -0.81% |
| 2025-08-06 | $25.64 | $21.59 | $4.05 | 229,545.0 | +7.82% |
Finance Of America Companies Inc 주식 (FOA) 연도별 가격 이력
이 심층 분석에서는 Finance Of America Companies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FOA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Finance Of America Companies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Finance Of America Companies Inc 주식 (FOA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $28.01 | $25.45 | $2.56 | 407,703.0 | +4.08% |
| 2025-08 | $29.58 | $19.80 | $9.77 | 2,409,854.0 | +24.06% |
| 2025-07 | $25.18 | $21.00 | $4.18 | 1,679,013.0 | -7.68% |
| 2025-06 | $23.91 | $20.66 | $3.25 | 2,035,302.0 | +6.19% |
| 2025-05 | $23.34 | $19.14 | $4.20 | 1,778,681.0 | +5.17% |
| 2025-04 | $21.71 | $17.38 | $4.33 | 1,782,145.0 | -1.79% |
| 2025-03 | $23.24 | $16.58 | $6.66 | 2,917,759.0 | -6.05% |
| 2025-02 | $27.00 | $21.00 | $6.00 | 2,216,337.0 | -9.33% |
| 2025-01 | $32.40 | $24.01 | $8.39 | 3,757,405.0 | -11.24% |
Finance Of America Companies Inc 주식 (FOA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.97 | $17.79 | $12.18 | 3,696,515.0 | +48.15% |
| 2024-11 | $27.89 | $11.88 | $16.01 | 2,392,476.0 | +58.82% |
| 2024-10 | $13.80 | $10.00 | $3.80 | 415,860.0 | +5.79% |
| 2024-09 | $14.31 | $7.20 | $7.11 | 892,521.0 | +58.93% |
| 2024-08 | $7.75 | $6.83 | $0.92 | 671,330.0 | -1.62% |
| 2024-07 | $8.20 | $4.10 | $4.10 | 396,975.9 | +50.13% |
| 2024-06 | $7.07 | $4.90 | $2.17 | 999,858.8 | -14.84% |
| 2024-05 | $7.88 | $4.80 | $3.08 | 339,533.8 | +20.58% |
| 2024-04 | $7.80 | $4.54 | $3.26 | 214,245.7 | -34.70% |
| 2024-03 | $9.70 | $6.60 | $3.10 | 204,059.6 | -14.96% |
| 2024-02 | $11.00 | $7.40 | $3.60 | 152,674.7 | +2.89% |
| 2024-01 | $11.10 | $8.40 | $2.70 | 182,480.6 | -23.63% |
Finance Of America Companies Inc 주식 (FOA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.00 | $8.50 | $4.50 | 203,880.2 | +19.92% |
| 2023-11 | $10.80 | $6.81 | $3.99 | 196,630.6 | -11.80% |
| 2023-10 | $13.10 | $10.00 | $3.10 | 186,282.7 | -18.75% |
| 2023-09 | $16.00 | $11.90 | $4.10 | 225,371.9 | -9.86% |
| 2023-08 | $20.50 | $14.10 | $6.40 | 153,322.5 | -28.64% |
| 2023-07 | $20.70 | $18.20 | $2.50 | 187,076.9 | +4.19% |
| 2023-06 | $20.88 | $13.91 | $6.96 | 496,599.2 | +34.51% |
| 2023-05 | $17.50 | $13.20 | $4.30 | 222,982.1 | -12.88% |
| 2023-04 | $22.50 | $12.00 | $10.50 | 3,257,922.8 | +31.45% |
| 2023-03 | $16.00 | $11.90 | $4.10 | 159,806.3 | -15.07% |
| 2023-02 | $19.50 | $14.40 | $5.10 | 143,183.0 | -17.05% |
| 2023-01 | $19.50 | $12.50 | $7.00 | 157,370.8 | +38.58% |
0.73%
1.69%
자본화:
|
볼륨(24시간):