Skip to main content
Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
20.49
-0.13 (-0.63%)
At close: Apr 28, 2026, 4:00 PM EDT
20.33
-0.16 (-0.78%)
After-hours: Apr 28, 2026, 7:00 PM EDT

FOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.5321.0320.2120.4920.49-0.63%39,776
Apr 27, 202621.4621.5320.5420.6220.62-3.91%52,548
Apr 24, 202621.4721.8120.6221.4621.46-0.42%88,399
Apr 23, 202622.2722.3821.1921.5521.55-4.35%45,308
Apr 22, 202622.4322.7522.1122.5322.531.49%53,781
Apr 21, 202623.5523.5521.7322.2022.20-4.60%84,891
Apr 20, 202623.1123.4922.5623.2723.27-0.30%47,744
Apr 17, 202622.4323.7722.2223.3423.346.33%73,665
Apr 16, 202622.0522.2321.4821.9521.95-0.09%45,436
Apr 15, 202620.9422.5020.7721.9721.975.32%97,037
Apr 14, 202620.1821.3819.9720.8620.864.09%78,513
Apr 13, 202618.9020.0618.8320.0420.044.76%65,928
Apr 10, 202618.8619.1418.5119.1319.131.49%42,150
Apr 9, 202618.1518.8718.1318.8518.852.06%36,482
Apr 8, 202618.3219.5018.2318.4718.474.88%102,336
Apr 7, 202617.7818.0817.3417.6117.61-2.81%68,702
Apr 6, 202617.6718.5117.5618.1218.122.26%93,701
Apr 2, 202617.1118.1116.5017.7217.723.02%90,419
Apr 1, 202616.6317.4316.4117.2017.203.61%75,105
Mar 31, 202616.2016.8915.9116.6016.603.43%83,266
Mar 30, 202616.2716.8315.7716.0516.05-1.83%153,436
Mar 27, 202616.4416.5816.1216.3516.35-2.10%102,083
Mar 26, 202616.6217.3316.4516.7016.70-1.47%98,051
Mar 25, 202617.5817.6116.6716.9516.95-1.63%62,280
Mar 24, 202617.3517.4416.7517.2317.23-2.77%90,447
Mar 23, 202617.5317.8917.2917.7217.723.75%132,238
Mar 20, 202616.9717.0816.2117.0817.081.36%262,578
Mar 19, 202617.2717.3916.4516.8516.85-3.88%154,558
Mar 18, 202618.7318.7317.2517.5317.53-4.16%127,825
Mar 17, 202617.8118.5017.3818.2918.293.98%91,159
Mar 16, 202616.3917.9116.3917.5917.597.91%255,687
Mar 13, 202616.7117.0016.1016.3016.300.68%177,050
Mar 12, 202617.0117.3416.0916.1916.19-6.79%154,831
Mar 11, 202617.7019.8816.8817.3717.37-1.31%174,840
Mar 10, 202617.9418.0917.4017.6017.60-1.01%108,295
Mar 9, 202617.3317.9417.0017.7817.780.57%98,337
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