Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
21.40
-0.42 (-1.92%)
At close: Mar 28, 2025, 4:00 PM
21.69
+0.29 (1.37%)
Pre-market: Mar 31, 2025, 7:02 AM EDT
FOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.73 | 21.92 | 20.86 | 21.40 | 21.40 | -1.92% | 133,079 |
| Mar 27, 2025 | 21.75 | 22.05 | 21.11 | 21.82 | 21.82 | 0.05% | 72,106 |
| Mar 26, 2025 | 22.17 | 22.17 | 21.12 | 21.81 | 21.81 | -0.86% | 55,223 |
| Mar 25, 2025 | 22.37 | 22.86 | 21.86 | 22.00 | 22.00 | 2.80% | 105,941 |
| Mar 24, 2025 | 21.26 | 21.77 | 21.09 | 21.40 | 21.40 | 0.99% | 68,583 |
| Mar 21, 2025 | 21.82 | 21.99 | 21.16 | 21.19 | 21.19 | -3.46% | 102,022 |
| Mar 20, 2025 | 23.00 | 23.05 | 21.30 | 21.95 | 21.95 | -5.43% | 98,519 |
| Mar 19, 2025 | 22.35 | 23.24 | 22.35 | 23.21 | 23.21 | 2.20% | 63,924 |
| Mar 18, 2025 | 22.02 | 23.09 | 22.02 | 22.71 | 22.71 | 1.84% | 85,825 |
| Mar 17, 2025 | 20.23 | 22.83 | 20.13 | 22.30 | 22.30 | 7.11% | 143,540 |
| Mar 14, 2025 | 21.19 | 21.32 | 20.11 | 20.82 | 20.82 | -0.90% | 187,656 |
| Mar 13, 2025 | 21.62 | 21.65 | 20.01 | 21.01 | 21.01 | -3.40% | 102,514 |
| Mar 12, 2025 | 16.59 | 21.78 | 16.58 | 21.75 | 21.75 | 2.59% | 953,448 |
| Mar 11, 2025 | 20.91 | 21.40 | 20.48 | 21.20 | 21.20 | 2.22% | 138,274 |
| Mar 10, 2025 | 22.02 | 22.05 | 20.42 | 20.74 | 20.74 | -8.07% | 120,482 |
| Mar 7, 2025 | 20.67 | 22.62 | 20.41 | 22.56 | 22.56 | 8.10% | 88,570 |
| Mar 6, 2025 | 22.17 | 22.22 | 20.80 | 20.87 | 20.87 | -7.08% | 105,843 |
| Mar 5, 2025 | 22.21 | 22.79 | 22.10 | 22.46 | 22.46 | 0.13% | 62,313 |
| Mar 4, 2025 | 21.65 | 22.63 | 20.80 | 22.43 | 22.43 | -0.31% | 134,415 |
| Mar 3, 2025 | 22.61 | 22.94 | 21.48 | 22.50 | 22.50 | -0.57% | 132,927 |
| Feb 28, 2025 | 22.49 | 23.10 | 22.11 | 22.63 | 22.63 | -1.74% | 174,007 |
| Feb 27, 2025 | 23.20 | 23.54 | 22.85 | 23.03 | 23.03 | -2.58% | 59,211 |
| Feb 26, 2025 | 23.58 | 24.05 | 23.33 | 23.64 | 23.64 | 1.29% | 75,048 |
| Feb 25, 2025 | 21.24 | 23.34 | 21.00 | 23.34 | 23.34 | 9.68% | 153,752 |
| Feb 24, 2025 | 23.02 | 23.16 | 21.26 | 21.28 | 21.28 | -6.83% | 279,792 |
| Feb 21, 2025 | 23.52 | 23.82 | 22.33 | 22.84 | 22.84 | -2.60% | 132,744 |
| Feb 20, 2025 | 24.92 | 24.93 | 23.24 | 23.45 | 23.45 | -6.65% | 122,683 |
| Feb 19, 2025 | 25.83 | 26.00 | 25.00 | 25.12 | 25.12 | -3.72% | 77,396 |
| Feb 18, 2025 | 24.98 | 26.44 | 24.98 | 26.09 | 26.09 | 6.23% | 127,870 |
| Feb 14, 2025 | 25.55 | 26.19 | 24.49 | 24.56 | 24.56 | -4.55% | 91,648 |
| Feb 13, 2025 | 24.84 | 26.12 | 24.82 | 25.73 | 25.73 | 4.55% | 105,042 |
| Feb 12, 2025 | 24.13 | 25.23 | 23.99 | 24.61 | 24.61 | 1.36% | 106,076 |
| Feb 11, 2025 | 24.48 | 25.01 | 24.16 | 24.28 | 24.28 | -0.74% | 77,163 |
| Feb 10, 2025 | 24.38 | 24.92 | 23.85 | 24.46 | 24.46 | -0.08% | 107,591 |
| Feb 7, 2025 | 25.93 | 27.00 | 24.17 | 24.48 | 24.48 | -4.78% | 105,581 |
| Feb 6, 2025 | 25.19 | 25.80 | 24.49 | 25.71 | 25.71 | 3.17% | 81,721 |
| Feb 5, 2025 | 24.88 | 25.16 | 24.11 | 24.92 | 24.92 | 0.93% | 106,942 |
| Feb 4, 2025 | 24.50 | 24.99 | 23.67 | 24.69 | 24.69 | 0.82% | 112,863 |
| Feb 3, 2025 | 24.33 | 25.60 | 24.00 | 24.49 | 24.49 | -1.88% | 122,634 |
| Jan 31, 2025 | 25.54 | 26.60 | 24.85 | 24.96 | 24.96 | -1.65% | 106,877 |
| Jan 30, 2025 | 26.37 | 26.74 | 24.50 | 25.38 | 25.38 | -3.35% | 182,731 |
| Jan 29, 2025 | 27.08 | 27.40 | 25.53 | 26.26 | 26.26 | -3.03% | 156,444 |
| Jan 28, 2025 | 26.19 | 27.79 | 25.95 | 27.08 | 27.08 | 3.12% | 116,595 |
| Jan 27, 2025 | 25.27 | 27.00 | 25.27 | 26.26 | 26.26 | -1.17% | 188,528 |
| Jan 24, 2025 | 26.95 | 27.47 | 26.13 | 26.57 | 26.57 | -1.01% | 136,190 |
| Jan 23, 2025 | 26.37 | 26.94 | 25.90 | 26.84 | 26.84 | 1.51% | 131,937 |
| Jan 22, 2025 | 27.52 | 27.58 | 24.87 | 26.44 | 26.44 | -3.82% | 192,969 |
| Jan 21, 2025 | 27.50 | 27.93 | 26.64 | 27.49 | 27.49 | -0.51% | 96,400 |
| Jan 17, 2025 | 27.10 | 27.63 | 26.26 | 27.63 | 27.63 | 1.25% | 128,412 |
| Jan 16, 2025 | 27.73 | 27.73 | 26.00 | 27.29 | 27.29 | -1.59% | 73,625 |