Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
20.84
-0.69 (-3.20%)
Aug 1, 2025, 4:00 PM - Market closed
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.00 | 21.45 | 19.81 | 20.84 | 20.84 | -3.20% | 168,685 |
| Jul 31, 2025 | 21.64 | 22.00 | 21.00 | 21.53 | 21.53 | -1.51% | 91,623 |
| Jul 30, 2025 | 22.70 | 23.00 | 21.78 | 21.86 | 21.86 | -3.23% | 83,490 |
| Jul 29, 2025 | 24.28 | 24.28 | 22.40 | 22.59 | 22.59 | -6.34% | 113,621 |
| Jul 28, 2025 | 24.50 | 24.50 | 23.77 | 24.12 | 24.12 | -0.74% | 96,033 |
| Jul 25, 2025 | 24.26 | 24.56 | 24.09 | 24.30 | 24.30 | -0.53% | 40,195 |
| Jul 24, 2025 | 25.18 | 25.18 | 24.26 | 24.43 | 24.43 | -2.32% | 50,729 |
| Jul 23, 2025 | 25.00 | 25.37 | 24.40 | 25.01 | 25.01 | 1.09% | 64,181 |
| Jul 22, 2025 | 24.00 | 24.91 | 23.68 | 24.74 | 24.74 | 3.30% | 74,073 |
| Jul 21, 2025 | 23.60 | 24.21 | 23.50 | 23.95 | 23.95 | 0.88% | 60,941 |
| Jul 18, 2025 | 24.34 | 24.53 | 23.64 | 23.74 | 23.74 | -2.18% | 77,500 |
| Jul 17, 2025 | 24.45 | 24.70 | 24.09 | 24.27 | 24.27 | -0.41% | 73,313 |
| Jul 16, 2025 | 23.25 | 24.50 | 22.73 | 24.37 | 24.37 | 5.27% | 174,974 |
| Jul 15, 2025 | 23.30 | 23.40 | 22.87 | 23.15 | 23.15 | -0.34% | 45,329 |
| Jul 14, 2025 | 23.02 | 23.36 | 22.75 | 23.23 | 23.23 | 1.26% | 57,171 |
| Jul 11, 2025 | 23.84 | 23.84 | 22.84 | 22.94 | 22.94 | -3.86% | 58,125 |
| Jul 10, 2025 | 23.92 | 24.17 | 23.63 | 23.86 | 23.86 | -0.54% | 72,034 |
| Jul 9, 2025 | 23.74 | 24.03 | 23.72 | 23.99 | 23.99 | 2.17% | 58,337 |
| Jul 8, 2025 | 22.97 | 23.52 | 22.77 | 23.48 | 23.48 | 2.53% | 63,138 |
| Jul 7, 2025 | 23.37 | 23.47 | 22.80 | 22.90 | 22.90 | -2.92% | 113,454 |
| Jul 3, 2025 | 23.59 | 24.12 | 23.37 | 23.59 | 23.59 | - | 48,186 |
| Jul 2, 2025 | 23.26 | 23.80 | 23.26 | 23.59 | 23.59 | 0.77% | 63,434 |
| Jul 1, 2025 | 23.12 | 23.49 | 22.41 | 23.41 | 23.41 | 0.39% | 126,455 |
| Jun 30, 2025 | 23.11 | 23.91 | 22.75 | 23.32 | 23.32 | 1.00% | 94,893 |
| Jun 27, 2025 | 23.32 | 23.46 | 22.75 | 23.09 | 23.09 | -0.60% | 682,121 |
| Jun 26, 2025 | 22.80 | 23.29 | 22.28 | 23.23 | 23.23 | 3.24% | 85,637 |
| Jun 25, 2025 | 22.21 | 22.59 | 21.70 | 22.50 | 22.50 | 1.95% | 59,465 |
| Jun 24, 2025 | 22.13 | 22.65 | 21.88 | 22.07 | 22.07 | -0.54% | 46,355 |
| Jun 23, 2025 | 20.74 | 22.57 | 20.66 | 22.19 | 22.19 | 6.07% | 139,219 |
| Jun 20, 2025 | 21.28 | 21.31 | 20.90 | 20.92 | 20.92 | -2.06% | 55,002 |
| Jun 18, 2025 | 21.01 | 21.72 | 21.00 | 21.36 | 21.36 | 0.80% | 97,503 |
| Jun 17, 2025 | 22.04 | 22.21 | 21.10 | 21.19 | 21.19 | -4.16% | 87,647 |
| Jun 16, 2025 | 21.35 | 22.28 | 21.35 | 22.11 | 22.11 | 2.41% | 64,722 |
| Jun 13, 2025 | 21.98 | 22.11 | 21.59 | 21.59 | 21.59 | -4.04% | 54,136 |
| Jun 12, 2025 | 22.72 | 22.84 | 22.14 | 22.50 | 22.50 | -0.49% | 44,107 |
| Jun 11, 2025 | 22.19 | 22.78 | 21.90 | 22.61 | 22.61 | 2.03% | 65,782 |
| Jun 10, 2025 | 22.63 | 22.74 | 21.91 | 22.16 | 22.16 | -1.77% | 67,575 |
| Jun 9, 2025 | 22.30 | 22.78 | 22.09 | 22.56 | 22.56 | 2.45% | 90,651 |
| Jun 6, 2025 | 21.07 | 22.11 | 20.89 | 22.02 | 22.02 | 5.21% | 56,140 |
| Jun 5, 2025 | 21.26 | 21.41 | 20.86 | 20.93 | 20.93 | -1.74% | 41,928 |
| Jun 4, 2025 | 21.35 | 21.97 | 21.01 | 21.30 | 21.30 | 0.66% | 40,273 |
| Jun 3, 2025 | 21.24 | 21.66 | 20.94 | 21.16 | 21.16 | -0.33% | 69,559 |
| Jun 2, 2025 | 21.60 | 21.83 | 20.69 | 21.23 | 21.23 | -3.32% | 94,010 |
| May 30, 2025 | 21.97 | 22.11 | 21.32 | 21.96 | 21.96 | 0.46% | 46,497 |
| May 29, 2025 | 22.31 | 22.40 | 21.60 | 21.86 | 21.86 | -0.64% | 27,738 |
| May 28, 2025 | 22.24 | 22.36 | 21.99 | 22.00 | 22.00 | -1.48% | 37,708 |
| May 27, 2025 | 20.80 | 22.55 | 20.50 | 22.33 | 22.33 | 8.29% | 131,919 |
| May 23, 2025 | 20.84 | 21.44 | 20.57 | 20.62 | 20.62 | -3.19% | 64,632 |
| May 22, 2025 | 21.46 | 21.74 | 21.17 | 21.30 | 21.30 | -1.11% | 85,428 |
| May 21, 2025 | 22.48 | 23.15 | 21.29 | 21.54 | 21.54 | -5.32% | 91,317 |