Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
22.11
+0.52 (2.41%)
Jun 16, 2025, 4:00 PM - Market closed
FOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 21.35 | 22.28 | 21.35 | 22.11 | 22.11 | 2.41% | 64,522 |
| Jun 13, 2025 | 21.98 | 22.11 | 21.59 | 21.59 | 21.59 | -4.04% | 54,136 |
| Jun 12, 2025 | 22.72 | 22.84 | 22.14 | 22.50 | 22.50 | -0.49% | 44,107 |
| Jun 11, 2025 | 22.19 | 22.78 | 21.90 | 22.61 | 22.61 | 2.03% | 65,782 |
| Jun 10, 2025 | 22.63 | 22.74 | 21.91 | 22.16 | 22.16 | -1.77% | 67,575 |
| Jun 9, 2025 | 22.30 | 22.78 | 22.09 | 22.56 | 22.56 | 2.45% | 90,651 |
| Jun 6, 2025 | 21.07 | 22.11 | 20.89 | 22.02 | 22.02 | 5.21% | 56,140 |
| Jun 5, 2025 | 21.26 | 21.41 | 20.86 | 20.93 | 20.93 | -1.74% | 41,928 |
| Jun 4, 2025 | 21.35 | 21.97 | 21.01 | 21.30 | 21.30 | 0.66% | 40,273 |
| Jun 3, 2025 | 21.24 | 21.66 | 20.94 | 21.16 | 21.16 | -0.33% | 69,559 |
| Jun 2, 2025 | 21.60 | 21.83 | 20.69 | 21.23 | 21.23 | -3.32% | 94,010 |
| May 30, 2025 | 21.97 | 22.11 | 21.32 | 21.96 | 21.96 | 0.46% | 46,497 |
| May 29, 2025 | 22.31 | 22.40 | 21.60 | 21.86 | 21.86 | -0.64% | 27,738 |
| May 28, 2025 | 22.24 | 22.36 | 21.99 | 22.00 | 22.00 | -1.48% | 37,708 |
| May 27, 2025 | 20.80 | 22.55 | 20.50 | 22.33 | 22.33 | 8.29% | 131,919 |
| May 23, 2025 | 20.84 | 21.44 | 20.57 | 20.62 | 20.62 | -3.19% | 64,632 |
| May 22, 2025 | 21.46 | 21.74 | 21.17 | 21.30 | 21.30 | -1.11% | 85,428 |
| May 21, 2025 | 22.48 | 23.15 | 21.29 | 21.54 | 21.54 | -5.32% | 91,317 |
| May 20, 2025 | 21.89 | 23.05 | 21.70 | 22.75 | 22.75 | 3.98% | 95,383 |
| May 19, 2025 | 21.39 | 22.32 | 21.38 | 21.88 | 21.88 | 0.32% | 79,698 |
| May 16, 2025 | 22.19 | 22.61 | 21.80 | 21.81 | 21.81 | -2.02% | 87,717 |
| May 15, 2025 | 21.49 | 22.75 | 21.49 | 22.26 | 22.26 | 3.39% | 71,309 |
| May 14, 2025 | 21.79 | 22.10 | 21.00 | 21.53 | 21.53 | -1.33% | 83,495 |
| May 13, 2025 | 21.59 | 22.32 | 21.30 | 21.82 | 21.82 | 2.39% | 62,783 |
| May 12, 2025 | 21.60 | 22.04 | 21.00 | 21.31 | 21.31 | -0.42% | 86,929 |
| May 9, 2025 | 20.85 | 21.65 | 20.35 | 21.40 | 21.40 | 2.74% | 69,256 |
| May 8, 2025 | 21.24 | 21.63 | 20.44 | 20.83 | 20.83 | -2.16% | 86,158 |
| May 7, 2025 | 22.30 | 23.34 | 20.12 | 21.29 | 21.29 | 9.46% | 320,732 |
| May 6, 2025 | 20.03 | 20.10 | 19.14 | 19.45 | 19.45 | -3.76% | 95,800 |
| May 5, 2025 | 20.23 | 20.64 | 19.97 | 20.21 | 20.21 | -0.69% | 47,659 |
| May 2, 2025 | 20.63 | 20.73 | 20.06 | 20.35 | 20.35 | -0.63% | 55,350 |
| May 1, 2025 | 21.01 | 21.50 | 20.33 | 20.48 | 20.48 | -1.92% | 51,710 |
| Apr 30, 2025 | 20.54 | 21.12 | 19.47 | 20.88 | 20.88 | 0.24% | 84,707 |
| Apr 29, 2025 | 19.77 | 20.86 | 19.74 | 20.83 | 20.83 | 5.74% | 67,892 |
| Apr 28, 2025 | 19.33 | 20.03 | 19.20 | 19.70 | 19.70 | 0.25% | 54,455 |
| Apr 25, 2025 | 19.98 | 20.10 | 19.40 | 19.65 | 19.65 | -2.63% | 41,253 |
| Apr 24, 2025 | 20.36 | 20.90 | 19.91 | 20.18 | 20.18 | 0.15% | 56,550 |
| Apr 23, 2025 | 19.27 | 20.26 | 19.25 | 20.15 | 20.15 | 6.56% | 78,964 |
| Apr 22, 2025 | 18.78 | 19.21 | 18.39 | 18.91 | 18.91 | 2.16% | 87,887 |
| Apr 21, 2025 | 19.26 | 19.29 | 18.35 | 18.51 | 18.51 | -3.94% | 73,407 |
| Apr 17, 2025 | 19.05 | 19.51 | 18.92 | 19.27 | 19.27 | 1.05% | 55,292 |
| Apr 16, 2025 | 19.56 | 19.79 | 18.86 | 19.07 | 19.07 | -4.46% | 76,472 |
| Apr 15, 2025 | 20.11 | 20.60 | 19.67 | 19.96 | 19.96 | -0.55% | 98,016 |
| Apr 14, 2025 | 18.90 | 20.25 | 18.67 | 20.07 | 20.07 | 8.37% | 122,874 |
| Apr 11, 2025 | 18.83 | 18.87 | 17.38 | 18.52 | 18.52 | -0.80% | 125,104 |
| Apr 10, 2025 | 18.76 | 19.18 | 17.86 | 18.67 | 18.67 | -1.32% | 147,554 |
| Apr 9, 2025 | 19.16 | 19.99 | 17.50 | 18.92 | 18.92 | -0.68% | 145,402 |
| Apr 8, 2025 | 20.49 | 20.68 | 18.95 | 19.05 | 19.05 | -3.50% | 109,877 |
| Apr 7, 2025 | 18.28 | 20.23 | 18.01 | 19.74 | 19.74 | 1.96% | 105,388 |
| Apr 4, 2025 | 21.35 | 21.35 | 19.30 | 19.36 | 19.36 | -10.16% | 109,473 |