Skip to main content
Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
17.68
-0.29 (-1.61%)
At close: Mar 6, 2026, 4:00 PM EST
17.40
-0.28 (-1.58%)
After-hours: Mar 6, 2026, 7:48 PM EST

FOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.6117.8717.2517.6817.68-1.61%50,138
Mar 5, 202618.1318.2517.0917.9717.97-1.59%120,978
Mar 4, 202618.9119.3218.2418.2618.26-3.13%82,453
Mar 3, 202618.6019.3918.2118.8518.85-1.57%76,405
Mar 2, 202618.8919.2718.3819.1519.15-1.03%33,237
Feb 27, 202619.3419.6019.1019.3519.35-2.07%49,137
Feb 26, 202619.5220.0119.1619.7619.760.76%45,204
Feb 25, 202619.3920.3819.2519.6119.611.66%63,018
Feb 24, 202618.9919.4818.2219.2919.291.15%112,785
Feb 23, 202620.5920.5918.3719.0719.07-8.89%145,581
Feb 20, 202621.7222.0420.9120.9320.93-4.21%51,978
Feb 19, 202622.6522.6521.6821.8521.85-4.25%52,454
Feb 18, 202622.4723.2622.4722.8222.820.88%55,625
Feb 17, 202621.8623.2321.8622.6222.623.95%64,878
Feb 13, 202621.4522.2521.3421.7621.761.92%51,465
Feb 12, 202621.7321.7320.9421.3521.35-0.70%128,284
Feb 11, 202622.0122.0521.2521.5021.50-2.45%73,470
Feb 10, 202621.9822.3121.9722.0422.040.05%51,751
Feb 9, 202621.7622.1321.2822.0322.030.69%71,070
Feb 6, 202621.9922.1021.3021.8821.880.37%81,662
Feb 5, 202622.7722.9621.5621.8021.80-4.39%118,453
Feb 4, 202623.3023.6022.3222.8022.80-1.00%105,224
Feb 3, 202623.2923.3922.6623.0323.03-1.29%85,454
Feb 2, 202623.3224.1523.2523.3323.330.17%102,151
Jan 30, 202623.3223.5022.8623.2923.29-1.15%123,261
Jan 29, 202623.3623.6223.1223.5623.560.81%36,546
Jan 28, 202623.9123.9123.1723.3723.37-1.72%46,522
Jan 27, 202623.5824.0423.3923.7823.781.02%35,073
Jan 26, 202623.0123.6422.9423.5423.541.64%60,218
Jan 23, 202623.5123.5122.9923.1623.16-2.36%36,573
Jan 22, 202623.7024.4823.5223.7223.720.04%34,184
Jan 21, 202623.9324.1123.0823.7123.71-0.96%63,181
Jan 20, 202624.4325.5023.7323.9423.94-3.43%113,090
Jan 16, 202624.5824.8424.3624.7924.790.65%86,963
Jan 15, 202624.4224.9424.1124.6324.631.53%68,758
Jan 14, 202624.4124.4923.9924.2624.26-0.41%53,432
Jan 13, 202624.6824.7923.9324.3624.36-1.30%96,682
Jan 12, 202624.1025.4924.1024.6824.681.02%100,257
Jan 9, 202622.9324.8922.6524.4324.437.86%187,917
Jan 8, 202621.8722.8721.8722.6522.652.63%94,999
Jan 7, 202622.5022.5021.9022.0722.07-2.00%92,291
Jan 6, 202623.1223.1621.8522.5222.52-1.44%192,055
Jan 5, 202622.4422.8621.9022.8522.851.78%186,075
Jan 2, 202624.1824.6022.4222.4522.45-7.27%159,668
Dec 31, 202523.7024.4123.6724.2124.211.64%298,621
Dec 30, 202523.6324.2223.5223.8223.820.63%195,900
Dec 29, 202522.9323.9722.7723.6723.673.18%168,889
Dec 26, 202522.8523.1422.6122.9422.940.61%100,767
Dec 24, 202522.6422.8922.5822.8022.80-0.04%67,686
Dec 23, 202522.5222.9622.5222.8122.810.26%90,277
Dec 22, 202522.6023.0022.6022.7522.750.53%97,494
Dec 19, 202523.1123.3522.5122.6322.63-2.12%463,460
Dec 18, 202523.2423.2922.2023.1223.120.61%125,207
Dec 17, 202523.6023.9922.8322.9822.98-2.09%136,314
Dec 16, 202523.0423.7822.8423.4723.470.17%131,748
Dec 15, 202523.4623.6722.7523.4323.430.13%147,645
Dec 12, 202523.9624.8023.3523.4023.400.17%198,103
Dec 11, 202523.2523.4622.8023.3623.360.17%51,597
Dec 10, 202523.0323.3422.5423.3223.321.57%76,130
Dec 9, 202522.5623.0122.4522.9622.961.06%56,493
Dec 8, 202522.5722.7922.3022.7222.720.93%100,848
Dec 5, 202522.6122.7522.0722.5122.510.13%88,073
Dec 4, 202523.1923.3922.2422.4822.48-4.10%172,746
Dec 3, 202523.0623.6323.0323.4423.441.30%51,176
Dec 2, 202523.1323.5222.9123.1423.14-0.04%58,027
Dec 1, 202523.5023.9923.0423.1523.15-3.38%77,918
Nov 28, 202524.2224.5023.8923.9623.96-0.04%38,371
Nov 26, 202523.6124.1823.6123.9723.970.50%115,809
Nov 25, 202523.5924.3523.5823.8523.851.88%123,427
Nov 24, 202524.0024.2423.2723.4123.41-2.30%106,443
Nov 21, 202523.4024.2523.1523.9623.962.97%70,366
Nov 20, 202523.6324.0122.9623.2723.27-0.77%70,532
Nov 19, 202523.4124.2123.2923.4523.451.47%79,216
Nov 18, 202522.4723.3022.4323.1123.112.03%64,756
Nov 17, 202522.6323.0322.6022.6522.65-1.48%118,117
Nov 14, 202522.5123.2622.4722.9922.990.39%40,833
Nov 13, 202522.9423.1722.8222.9022.90-0.48%85,182
Nov 12, 202523.3323.7422.9123.0123.01-1.54%61,217
Nov 11, 202523.1023.7623.0923.3723.371.30%81,399
Nov 10, 202522.5823.1222.1323.0723.073.36%132,025
Nov 7, 202521.8122.4421.5022.3222.321.59%103,852
Nov 6, 202522.7723.0021.8821.9721.97-4.52%231,211
Nov 5, 202522.9823.7522.2523.0123.014.88%191,487
Nov 4, 202521.9622.0921.5721.9421.94-1.22%93,310
Nov 3, 202521.8622.3621.6322.2122.210.95%69,818
Oct 31, 202521.4822.0821.2722.0022.001.71%65,684
Oct 30, 202521.5021.8020.9421.6321.63-0.23%105,936
Oct 29, 202522.7222.7221.5321.6821.68-4.54%64,041
Oct 28, 202522.7923.0322.5222.7122.71-0.18%55,562
Oct 27, 202522.7322.9022.3822.7522.750.57%50,483
Oct 24, 202522.7723.2122.5322.6222.620.44%86,006
Oct 23, 202522.7122.9122.1922.5222.52-0.57%84,850
Oct 22, 202522.9223.4222.4422.6522.65-0.66%137,172
Oct 21, 202522.1823.0222.1822.8022.802.06%83,180
Oct 20, 202521.6522.3621.3922.3422.344.20%54,603
Oct 17, 202521.4921.7121.1521.4421.44-0.83%64,098
Oct 16, 202521.7521.7521.2021.6221.620.98%110,021
Oct 15, 202521.9522.1321.1321.4121.41-1.29%165,473
Oct 14, 202521.8322.6221.3921.6921.69-1.90%101,512
Oct 13, 202522.1722.4421.6922.1122.111.47%348,148