Skip to main content
Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
19.65
-0.53 (-2.63%)
At close: Apr 25, 2025, 4:00 PM
19.26
-0.39 (-1.98%)
Pre-market: Apr 28, 2025, 6:42 AM EDT

FOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202519.9820.1019.4019.6519.65-2.63%41,253
Apr 24, 202520.3620.9019.9120.1820.180.15%56,550
Apr 23, 202519.2720.2619.2520.1520.156.56%78,964
Apr 22, 202518.7819.2118.3918.9118.912.16%87,887
Apr 21, 202519.2619.2918.3518.5118.51-3.94%73,407
Apr 17, 202519.0519.5118.9219.2719.271.05%55,292
Apr 16, 202519.5619.7918.8619.0719.07-4.46%76,472
Apr 15, 202520.1120.6019.6719.9619.96-0.55%98,016
Apr 14, 202518.9020.2518.6720.0720.078.37%122,874
Apr 11, 202518.8318.8717.3818.5218.52-0.80%125,104
Apr 10, 202518.7619.1817.8618.6718.67-1.32%147,554
Apr 9, 202519.1619.9917.5018.9218.92-0.68%145,402
Apr 8, 202520.4920.6818.9519.0519.05-3.50%109,877
Apr 7, 202518.2820.2318.0119.7419.741.96%105,388
Apr 4, 202521.3521.3519.3019.3619.36-10.16%109,473
Apr 3, 202520.3621.7120.3621.5521.550.28%61,627
Apr 2, 202520.7421.6920.7021.4921.493.02%51,979
Apr 1, 202521.3621.3620.5820.8620.86-1.88%55,537
Mar 31, 202521.0522.0620.8121.2621.26-0.65%81,400
Mar 28, 202521.7321.9220.8621.4021.40-1.92%133,079
Mar 27, 202521.7522.0521.1121.8221.820.05%72,106
Mar 26, 202522.1722.1721.1221.8121.81-0.86%55,223
Mar 25, 202522.3722.8621.8622.0022.002.80%105,941
Mar 24, 202521.2621.7721.0921.4021.400.99%68,583
Mar 21, 202521.8221.9921.1621.1921.19-3.46%102,022
Mar 20, 202523.0023.0521.3021.9521.95-5.43%98,519
Mar 19, 202522.3523.2422.3523.2123.212.20%63,924
Mar 18, 202522.0223.0922.0222.7122.711.84%85,825
Mar 17, 202520.2322.8320.1322.3022.307.11%143,540
Mar 14, 202521.1921.3220.1120.8220.82-0.90%187,656
Mar 13, 202521.6221.6520.0121.0121.01-3.40%102,514
Mar 12, 202516.5921.7816.5821.7521.752.59%953,448
Mar 11, 202520.9121.4020.4821.2021.202.22%138,274
Mar 10, 202522.0222.0520.4220.7420.74-8.07%120,482
Mar 7, 202520.6722.6220.4122.5622.568.10%88,570
Mar 6, 202522.1722.2220.8020.8720.87-7.08%105,843
Mar 5, 202522.2122.7922.1022.4622.460.13%62,313
Mar 4, 202521.6522.6320.8022.4322.43-0.31%134,415
Mar 3, 202522.6122.9421.4822.5022.50-0.57%132,927
Feb 28, 202522.4923.1022.1122.6322.63-1.74%174,007
Feb 27, 202523.2023.5422.8523.0323.03-2.58%59,211
Feb 26, 202523.5824.0523.3323.6423.641.29%75,048
Feb 25, 202521.2423.3421.0023.3423.349.68%153,752
Feb 24, 202523.0223.1621.2621.2821.28-6.83%279,792
Feb 21, 202523.5223.8222.3322.8422.84-2.60%132,744
Feb 20, 202524.9224.9323.2423.4523.45-6.65%122,683
Feb 19, 202525.8326.0025.0025.1225.12-3.72%77,396
Feb 18, 202524.9826.4424.9826.0926.096.23%127,870
Feb 14, 202525.5526.1924.4924.5624.56-4.55%91,648
Feb 13, 202524.8426.1224.8225.7325.734.55%105,042