Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
22.51
+0.03 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
22.57
+0.06 (0.27%)
After-hours: Dec 5, 2025, 7:00 PM EST
FOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.61 | 22.75 | 22.07 | 22.51 | 22.51 | 0.13% | 88,073 |
| Dec 4, 2025 | 23.19 | 23.39 | 22.24 | 22.48 | 22.48 | -4.10% | 172,746 |
| Dec 3, 2025 | 23.06 | 23.63 | 23.03 | 23.44 | 23.44 | 1.30% | 51,176 |
| Dec 2, 2025 | 23.13 | 23.52 | 22.91 | 23.14 | 23.14 | -0.04% | 58,027 |
| Dec 1, 2025 | 23.50 | 23.99 | 23.04 | 23.15 | 23.15 | -3.38% | 77,918 |
| Nov 28, 2025 | 24.22 | 24.50 | 23.89 | 23.96 | 23.96 | -0.04% | 38,371 |
| Nov 26, 2025 | 23.61 | 24.18 | 23.61 | 23.97 | 23.97 | 0.50% | 115,809 |
| Nov 25, 2025 | 23.59 | 24.35 | 23.58 | 23.85 | 23.85 | 1.88% | 123,427 |
| Nov 24, 2025 | 24.00 | 24.24 | 23.27 | 23.41 | 23.41 | -2.30% | 106,443 |
| Nov 21, 2025 | 23.40 | 24.25 | 23.15 | 23.96 | 23.96 | 2.97% | 70,366 |
| Nov 20, 2025 | 23.63 | 24.01 | 22.96 | 23.27 | 23.27 | -0.77% | 70,532 |
| Nov 19, 2025 | 23.41 | 24.21 | 23.29 | 23.45 | 23.45 | 1.47% | 79,216 |
| Nov 18, 2025 | 22.47 | 23.30 | 22.43 | 23.11 | 23.11 | 2.03% | 64,756 |
| Nov 17, 2025 | 22.63 | 23.03 | 22.60 | 22.65 | 22.65 | -1.48% | 118,117 |
| Nov 14, 2025 | 22.51 | 23.26 | 22.47 | 22.99 | 22.99 | 0.39% | 40,833 |
| Nov 13, 2025 | 22.94 | 23.17 | 22.82 | 22.90 | 22.90 | -0.48% | 85,182 |
| Nov 12, 2025 | 23.33 | 23.74 | 22.91 | 23.01 | 23.01 | -1.54% | 61,217 |
| Nov 11, 2025 | 23.10 | 23.76 | 23.09 | 23.37 | 23.37 | 1.30% | 81,399 |
| Nov 10, 2025 | 22.58 | 23.12 | 22.13 | 23.07 | 23.07 | 3.36% | 132,025 |
| Nov 7, 2025 | 21.81 | 22.44 | 21.50 | 22.32 | 22.32 | 1.59% | 103,852 |
| Nov 6, 2025 | 22.77 | 23.00 | 21.88 | 21.97 | 21.97 | -4.52% | 231,211 |
| Nov 5, 2025 | 22.98 | 23.75 | 22.25 | 23.01 | 23.01 | 4.88% | 191,487 |
| Nov 4, 2025 | 21.96 | 22.09 | 21.57 | 21.94 | 21.94 | -1.22% | 93,310 |
| Nov 3, 2025 | 21.86 | 22.36 | 21.63 | 22.21 | 22.21 | 0.95% | 69,818 |
| Oct 31, 2025 | 21.48 | 22.08 | 21.27 | 22.00 | 22.00 | 1.71% | 65,684 |
| Oct 30, 2025 | 21.50 | 21.80 | 20.94 | 21.63 | 21.63 | -0.23% | 105,936 |
| Oct 29, 2025 | 22.72 | 22.72 | 21.53 | 21.68 | 21.68 | -4.54% | 64,041 |
| Oct 28, 2025 | 22.79 | 23.03 | 22.52 | 22.71 | 22.71 | -0.18% | 55,562 |
| Oct 27, 2025 | 22.73 | 22.90 | 22.38 | 22.75 | 22.75 | 0.57% | 50,483 |
| Oct 24, 2025 | 22.77 | 23.21 | 22.53 | 22.62 | 22.62 | 0.44% | 86,006 |
| Oct 23, 2025 | 22.71 | 22.91 | 22.19 | 22.52 | 22.52 | -0.57% | 84,850 |
| Oct 22, 2025 | 22.92 | 23.42 | 22.44 | 22.65 | 22.65 | -0.66% | 137,172 |
| Oct 21, 2025 | 22.18 | 23.02 | 22.18 | 22.80 | 22.80 | 2.06% | 83,180 |
| Oct 20, 2025 | 21.65 | 22.36 | 21.39 | 22.34 | 22.34 | 4.20% | 54,603 |
| Oct 17, 2025 | 21.49 | 21.71 | 21.15 | 21.44 | 21.44 | -0.83% | 64,098 |
| Oct 16, 2025 | 21.75 | 21.75 | 21.20 | 21.62 | 21.62 | 0.98% | 110,021 |
| Oct 15, 2025 | 21.95 | 22.13 | 21.13 | 21.41 | 21.41 | -1.29% | 165,473 |
| Oct 14, 2025 | 21.83 | 22.62 | 21.39 | 21.69 | 21.69 | -1.90% | 101,512 |
| Oct 13, 2025 | 22.17 | 22.44 | 21.69 | 22.11 | 22.11 | 1.47% | 348,148 |
| Oct 10, 2025 | 23.07 | 23.07 | 21.50 | 21.79 | 21.79 | -4.85% | 207,605 |
| Oct 9, 2025 | 22.40 | 23.14 | 22.15 | 22.90 | 22.90 | 2.10% | 139,390 |
| Oct 8, 2025 | 22.25 | 22.73 | 21.66 | 22.43 | 22.43 | 1.95% | 84,085 |
| Oct 7, 2025 | 22.36 | 22.36 | 21.69 | 22.00 | 22.00 | -1.43% | 208,002 |
| Oct 6, 2025 | 22.64 | 22.80 | 22.17 | 22.32 | 22.32 | 0.09% | 101,194 |
| Oct 3, 2025 | 22.31 | 22.83 | 22.01 | 22.30 | 22.30 | 0.86% | 116,000 |
| Oct 2, 2025 | 22.10 | 22.28 | 21.25 | 22.11 | 22.11 | 0.05% | 125,373 |
| Oct 1, 2025 | 22.10 | 22.25 | 21.90 | 22.10 | 22.10 | -1.47% | 118,199 |
| Sep 30, 2025 | 22.78 | 22.78 | 21.46 | 22.43 | 22.43 | -0.66% | 322,491 |
| Sep 29, 2025 | 22.54 | 23.34 | 22.40 | 22.58 | 22.58 | 0.76% | 146,646 |
| Sep 26, 2025 | 22.97 | 23.28 | 22.28 | 22.41 | 22.41 | -2.27% | 118,286 |
| Sep 25, 2025 | 23.38 | 23.49 | 22.55 | 22.93 | 22.93 | -3.09% | 158,562 |
| Sep 24, 2025 | 25.03 | 25.15 | 23.57 | 23.66 | 23.66 | -3.94% | 199,925 |
| Sep 23, 2025 | 25.53 | 26.79 | 24.35 | 24.63 | 24.63 | -3.49% | 331,066 |
| Sep 22, 2025 | 25.53 | 25.62 | 24.78 | 25.52 | 25.52 | -0.04% | 114,338 |
| Sep 19, 2025 | 25.80 | 26.11 | 25.23 | 25.53 | 25.53 | -1.08% | 238,307 |
| Sep 18, 2025 | 24.85 | 25.92 | 24.85 | 25.81 | 25.81 | 4.83% | 115,108 |
| Sep 17, 2025 | 24.45 | 25.19 | 24.44 | 24.62 | 24.62 | 0.37% | 78,707 |
| Sep 16, 2025 | 25.87 | 26.05 | 24.42 | 24.53 | 24.53 | -5.11% | 95,087 |
| Sep 15, 2025 | 25.06 | 25.94 | 24.55 | 25.85 | 25.85 | 3.07% | 126,394 |
| Sep 12, 2025 | 25.53 | 25.81 | 24.47 | 25.08 | 25.08 | -5.11% | 119,768 |
| Sep 11, 2025 | 25.76 | 27.12 | 25.76 | 26.43 | 26.43 | 3.00% | 127,958 |
| Sep 10, 2025 | 25.99 | 26.43 | 24.98 | 25.66 | 25.66 | -0.54% | 137,542 |
| Sep 9, 2025 | 26.10 | 26.39 | 24.20 | 25.80 | 25.80 | -1.19% | 194,313 |
| Sep 8, 2025 | 27.80 | 29.18 | 25.81 | 26.11 | 26.11 | -6.08% | 216,824 |
| Sep 5, 2025 | 28.00 | 28.67 | 27.75 | 27.80 | 27.80 | - | 198,632 |
| Sep 4, 2025 | 27.63 | 28.01 | 27.02 | 27.80 | 27.80 | 2.02% | 97,873 |
| Sep 3, 2025 | 26.10 | 27.69 | 26.10 | 27.25 | 27.25 | 4.41% | 117,993 |
| Sep 2, 2025 | 26.26 | 26.26 | 25.45 | 26.10 | 26.10 | -2.28% | 94,027 |
| Aug 29, 2025 | 26.48 | 26.80 | 26.03 | 26.71 | 26.71 | 1.14% | 64,484 |
| Aug 28, 2025 | 26.28 | 26.52 | 25.48 | 26.41 | 26.41 | 0.23% | 90,774 |
| Aug 27, 2025 | 28.02 | 28.16 | 26.31 | 26.35 | 26.35 | -6.46% | 74,664 |
| Aug 26, 2025 | 27.92 | 28.36 | 27.05 | 28.17 | 28.17 | 0.36% | 97,202 |
| Aug 25, 2025 | 27.98 | 28.68 | 27.70 | 28.07 | 28.07 | -2.23% | 98,803 |
| Aug 22, 2025 | 26.87 | 29.00 | 26.65 | 28.71 | 28.71 | 8.05% | 145,486 |
| Aug 21, 2025 | 26.78 | 27.03 | 25.82 | 26.57 | 26.57 | -1.01% | 100,814 |
| Aug 20, 2025 | 27.55 | 27.55 | 26.62 | 26.84 | 26.84 | -1.29% | 58,560 |
| Aug 19, 2025 | 27.39 | 27.77 | 26.40 | 27.19 | 27.19 | -0.29% | 65,413 |
| Aug 18, 2025 | 27.21 | 27.84 | 26.54 | 27.27 | 27.27 | -1.12% | 91,971 |
| Aug 15, 2025 | 27.98 | 27.98 | 26.39 | 27.58 | 27.58 | -1.22% | 124,075 |
| Aug 14, 2025 | 29.03 | 29.03 | 27.85 | 27.92 | 27.92 | -3.19% | 100,739 |
| Aug 13, 2025 | 28.60 | 29.10 | 27.23 | 28.84 | 28.84 | -1.30% | 206,072 |
| Aug 12, 2025 | 25.39 | 29.58 | 25.39 | 29.22 | 29.22 | 15.72% | 210,927 |
| Aug 11, 2025 | 24.48 | 25.50 | 24.31 | 25.25 | 25.25 | 2.60% | 74,801 |
| Aug 8, 2025 | 24.63 | 25.03 | 24.28 | 24.61 | 24.61 | 0.53% | 77,700 |
| Aug 7, 2025 | 25.20 | 25.31 | 23.70 | 24.48 | 24.48 | -0.81% | 100,830 |
| Aug 6, 2025 | 22.68 | 25.64 | 21.59 | 24.68 | 24.68 | 7.82% | 229,575 |
| Aug 5, 2025 | 22.09 | 23.21 | 21.98 | 22.89 | 22.89 | 4.23% | 161,608 |
| Aug 4, 2025 | 20.99 | 22.09 | 20.99 | 21.96 | 21.96 | 5.37% | 76,345 |
| 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 |