Hot Features
프리미엄
Finance of America Companies Inc (FOA)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.99 | -7.3840445269 | 26.95 | 27.79 | 24.5 | 155083 | 26.22789984 | CS |
| 4 | -4.5377 | -15.383233269 | 29.4977 | 32.4 | 24.01 | 177436 | 27.88099815 | CS |
| 12 | 10.7039 | 75.082946949 | 14.2561 | 32.4 | 14.2561 | 174909 | 25.17903779 | CS |
| 26 | 17.51 | 235.033557047 | 7.45 | 32.4 | 7 | 92991 | 22.34007094 | CS |
| 52 | 16.006 | 178.75809694 | 8.954 | 32.4 | 4.103 | 137678 | 11.5344674 | CS |
| 156 | -11.84 | -32.1739130435 | 36.8 | 39.3 | 4.103 | 199225 | 17.768848 | CS |
| 260 | -23.54 | -48.5360824742 | 48.5 | 116.65 | 4.103 | 203388 | 37.58131865 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 24.96 | -0.42 | -1.65 | 25.455 | 26.6 | 24.85 | 105204 |
| 1738280400 | 25.38 | -0.88 | -3.35 | 26.37 | 26.7387 | 24.5 | 181968 |
| 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 | 27.5 | 27.9278 | 26.64 | 95770 |
| 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 | 29.65 | 30.5956 | 26.02 | 268123 |
| 1736379600 | 29.4 | -2.14 | -6.79 | 31.36 | 31.9244 | 29 | 196792 |
| 1736293200 | 31.54 | 1.52 | 5.06 | 30.02 | 32.4 | 28.75 | 222279 |
| 1736206800 | 30.02 | 0.21 | 0.70 | 30 | 31.09 | 29.3 | 239956 |
| 1735947600 | 29.81 | 1.53 | 5.41 | 28.55 | 31.26 | 28.55 | 272096 |
| 1735861200 | 28.28 | 0.16 | 0.57 | 28.34 | 32.4 | 27.26 | 474242 |
| 1735688400 | 28.12 | -0.68 | -2.36 | 29.07 | 29.75 | 27.51 | 216841 |
| 1735602000 | 28.8 | 1.78 | 6.59 | 27.48 | 29.17 | 27.13 | 221461 |
| 1735342800 | 27.02 | -1.53 | -5.36 | 28.49 | 28.55 | 25.955 | 198222 |
| 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 | 239930 |
| 1734738000 | 25.79 | 1.29 | 5.27 | 23.68 | 27.27 | 23.68 | 441510 |
| 1734651600 | 24.5 | -0.92 | -3.62 | 26.22 | 27.23 | 23.46 | 207308 |
| 1734565200 | 25.42 | -0.79 | -3.01 | 27.4 | 28.5 | 25.22 | 204423 |
| 1734478800 | 26.21 | 1.37 | 5.52 | 25.18 | 27.18 | 24.68 | 117895 |
| 1734392400 | 24.84 | 0.58 | 2.39 | 25 | 26.39 | 23.5 | 169687 |
| 1734133200 | 24.26 | -1.42 | -5.53 | 25.68 | 26.45 | 22.54 | 202674 |
| 1734046800 | 25.68 | 1.49 | 6.16 | 25 | 27.48 | 23.61 | 179874 |
| 1733960400 | 24.19 | 2.19 | 9.95 | 22.5 | 25.1899 | 22.5 | 175944 |
| 1733874000 | 22 | 0.02 | 0.09 | 22.49 | 22.99 | 21.36 | 139989 |
| 1733787600 | 21.98 | 1.99 | 9.95 | 20.5 | 23.635 | 20.5 | 231201 |
| 1733528400 | 19.99 | -0.99 | -4.72 | 20.89 | 22.0949 | 19.23 | 86593 |
| 1733442000 | 20.98 | -0.09 | -0.43 | 21.33 | 21.99 | 20.25 | 80181 |
| 1733355600 | 21.07 | 1.2 | 6.04 | 19.83 | 22.35 | 19.66 | 133420 |
| 1733269200 | 19.87 | 0.91 | 4.80 | 19.22 | 20.01 | 18.53 | 106232 |
| 1733182800 | 18.96 | -0.48 | -2.47 | 19.79 | 20 | 17.79 | 137021 |
| 1732917840 | 19.44 | 0.92 | 4.97 | 18.63 | 20.275 | 18.585 | 49138 |
| 1732750800 | 18.52 | 0.78 | 4.40 | 17.74 | 19.2429 | 17.32 | 96774 |
| 1732664400 | 17.74 | -2.02 | -10.22 | 19.75 | 20.5 | 17.46 | 137704 |
| 1732578000 | 19.76 | -2.32 | -10.51 | 21.63 | 22.225 | 18.11 | 155495 |
| 1732318800 | 22.08 | 1.34 | 6.46 | 20.63 | 22.655 | 20.43 | 54670 |
| 1732232400 | 20.74 | 1.11 | 5.65 | 19.5 | 21.25 | 18.4001 | 123409 |
| 1732146000 | 19.63 | -3.93 | -16.68 | 23.74 | 24.88 | 18.21 | 215795 |
| 1732059600 | 23.56 | -3.74 | -13.70 | 26.79 | 27.89 | 21.59 | 422605 |
| 1731973200 | 27.3 | 5.89 | 27.51 | 21.78 | 27.48 | 20.4 | 204520 |
| 1731714000 | 21.41 | 0.89 | 4.34 | 21.3 | 22.71 | 20.1915 | 105419 |
| 1731627600 | 20.52 | 1.7 | 9.03 | 18.1 | 20.57 | 17.65 | 61833 |
| 1731541200 | 18.82 | -0.38 | -1.98 | 19.6 | 20.19 | 17.0468 | 108306 |
| 1731454800 | 19.2 | -1.75 | -8.35 | 23.02 | 23.08 | 18.5 | 187284 |
| 1731368400 | 20.95 | 5.04 | 31.68 | 16.399999 | 23.48 | 16 | 177752 |
| 1731109200 | 15.91 | 1.91 | 13.64 | 14.7 | 17.3001 | 14.2561 | 91859 |
| 1731022800 | 14 | -0.48 | -3.31 | 15 | 16.416799 | 14 | 71811 |
| 1730936400 | 14.48 | 0.65 | 4.70 | 13.88 | 14.7571 | 13.43 | 61678 |
| 1730850000 | 13.83 | 0.98 | 7.63 | 12.77 | 14.272 | 12.75 | 41901 |
| 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 | 4341 |
