Skip to main content
Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
24.21
+2.55 (11.77%)
At close: Jun 26, 2026, 4:00 PM EDT
24.21
0.00 (-0.01%)
After-hours: Jun 26, 2026, 7:00 PM EDT

FOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.7024.8621.7024.2124.2111.77%131,999
Jun 25, 202621.7323.6820.8021.6621.660.88%85,864
Jun 24, 202621.1022.3120.6521.4721.472.92%62,448
Jun 23, 202619.8620.9719.8620.8620.863.68%54,329
Jun 22, 202619.9821.1019.9820.1220.120.30%58,960
Jun 18, 202620.0020.4219.9020.0620.061.31%62,938
Jun 17, 202619.6320.1919.6219.8019.800.61%27,704
Jun 16, 202620.0020.4219.6819.6819.68-1.35%59,049
Jun 15, 202620.5420.8519.9019.9519.95-1.43%60,800
Jun 12, 202620.2520.6719.8620.2420.240.15%36,037
Jun 11, 202619.4820.2319.2620.2120.214.39%30,874
Jun 10, 202619.4819.9819.2519.3619.36-0.92%31,249
Jun 9, 202619.6719.9219.3319.5419.540.83%25,514
Jun 8, 202619.8019.8519.1619.3819.38-1.62%27,107
Jun 5, 202620.0520.2518.9719.7019.70-2.38%39,053
Jun 4, 202619.2020.2119.0720.1820.185.71%23,739
Jun 3, 202619.3419.4818.8519.0919.09-1.19%51,631
Jun 2, 202619.2219.7819.2219.3219.32-0.97%23,815
Jun 1, 202619.7019.9219.2019.5119.51-2.06%71,796
May 29, 202620.2520.4519.8919.9219.92-1.63%40,894
May 28, 202619.8920.4619.7020.2520.251.05%48,007
May 27, 202619.6720.2119.6320.0420.041.11%48,587
May 26, 202619.4920.1319.3719.8219.822.01%52,869
May 22, 202619.4919.8019.1819.4319.43-0.15%49,357
May 21, 202618.8519.6418.6319.4619.464.34%118,892
May 20, 202618.4418.7518.1018.6518.651.52%40,620
May 19, 202619.2619.5418.2018.3718.37-6.42%64,848
May 18, 202619.9320.0319.4119.6319.63-0.91%76,038
May 15, 202619.9520.8419.6319.8119.81-2.03%77,463
May 14, 202620.0420.8920.0420.2220.220.95%40,358
May 13, 202619.6220.2919.6220.0320.030.60%51,438
May 12, 202619.6120.2919.4619.9119.91-0.15%61,208
May 11, 202621.4721.4819.7919.9419.94-7.21%44,150
May 8, 202621.2321.5720.7521.4921.492.09%43,917
May 7, 202620.8221.9520.7021.0521.050.19%52,347
May 6, 202620.6223.1320.6221.0121.015.10%216,373
May 5, 202620.5520.5519.9919.9919.99-1.04%39,550
May 4, 202620.0920.5019.8620.2020.200.55%31,529
May 1, 202619.5420.3219.3520.0920.091.72%55,148
Apr 30, 202619.3420.0819.0019.7519.752.01%48,186
Apr 29, 202620.2720.2719.2219.3619.36-5.51%33,255
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%45,309
Apr 22, 202622.4322.7522.1122.5322.531.49%53,893
Apr 21, 202623.5523.5521.7322.2022.20-4.60%84,897
Apr 20, 202623.1123.4922.5623.2723.27-0.30%47,754
Apr 17, 202622.4323.7722.2223.3423.346.33%73,665
Apr 16, 202622.0522.2321.4821.9521.95-0.09%45,437
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%92,165
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%132,286
Mar 20, 202616.9717.0816.2117.0817.081.36%273,603
Mar 19, 202617.2717.3916.4516.8516.85-3.88%160,185
Mar 18, 202618.7318.7317.2517.5317.53-4.16%127,825
Mar 17, 202617.8118.5017.3818.2918.293.98%91,205
Mar 16, 202616.3917.9116.3917.5917.597.91%256,142
Mar 13, 202616.7117.0016.1016.3016.300.68%177,050
Mar 12, 202617.0117.3416.0916.1916.19-6.79%154,920
Mar 11, 202617.7019.8816.8817.3717.37-1.31%174,840
Mar 10, 202617.9418.0917.4017.6017.60-1.01%108,307
Mar 9, 202617.3317.9417.0017.7817.780.57%98,337
Mar 6, 202617.6117.8717.2517.6817.68-1.61%51,585
Mar 5, 202618.1318.2517.0917.9717.97-1.59%120,978
Mar 4, 202618.9119.3218.2418.2618.26-3.13%82,503
Mar 3, 202618.6019.3918.2118.8518.85-1.57%76,415
Mar 2, 202618.8919.2718.3819.1519.15-1.03%33,237
Feb 27, 202619.3419.6019.1019.3519.35-2.07%54,276
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%112,870
Feb 23, 202620.5920.5918.3719.0719.07-8.89%145,583
Feb 20, 202621.7222.0420.9120.9320.93-4.21%52,096
Feb 19, 202622.6522.6521.6821.8521.85-4.25%53,004
Feb 18, 202622.4723.2622.4722.8222.820.88%55,625
Feb 17, 202621.8623.2321.8622.6222.623.95%64,879
Feb 13, 202621.4522.2521.3421.7621.761.92%51,571
Feb 12, 202621.7321.7320.9421.3521.35-0.70%128,379
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%71,290
Feb 6, 202621.9922.1021.3021.8821.880.37%81,980
Feb 5, 202622.7722.9621.5621.8021.80-4.39%118,458
Feb 4, 202623.3023.6022.3222.8022.80-1.00%105,224
Feb 3, 202623.2923.3922.6623.0323.03-1.29%85,857