Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
23.41
-0.55 (-2.30%)
Nov 24, 2025, 4:00 PM EST - Market closed
FOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 24.00 | 24.24 | 23.27 | 23.41 | 23.41 | -2.30% | 106,443 |
| Nov 21, 2025 | 23.40 | 24.25 | 23.15 | 23.96 | 23.96 | 2.97% | 70,366 |
| Nov 20, 2025 | 23.63 | 24.01 | 22.96 | 23.27 | 23.27 | -0.77% | 70,532 |
| Nov 19, 2025 | 23.41 | 24.21 | 23.29 | 23.45 | 23.45 | 1.47% | 79,216 |
| Nov 18, 2025 | 22.47 | 23.30 | 22.43 | 23.11 | 23.11 | 2.03% | 64,756 |
| Nov 17, 2025 | 22.63 | 23.03 | 22.60 | 22.65 | 22.65 | -1.48% | 118,117 |
| Nov 14, 2025 | 22.51 | 23.26 | 22.47 | 22.99 | 22.99 | 0.39% | 40,833 |
| Nov 13, 2025 | 22.94 | 23.17 | 22.82 | 22.90 | 22.90 | -0.48% | 85,182 |
| Nov 12, 2025 | 23.33 | 23.74 | 22.91 | 23.01 | 23.01 | -1.54% | 61,217 |
| Nov 11, 2025 | 23.10 | 23.76 | 23.09 | 23.37 | 23.37 | 1.30% | 81,399 |
| Nov 10, 2025 | 22.58 | 23.12 | 22.13 | 23.07 | 23.07 | 3.36% | 132,025 |
| Nov 7, 2025 | 21.81 | 22.44 | 21.50 | 22.32 | 22.32 | 1.59% | 103,852 |
| Nov 6, 2025 | 22.77 | 23.00 | 21.88 | 21.97 | 21.97 | -4.52% | 231,211 |
| Nov 5, 2025 | 22.98 | 23.75 | 22.25 | 23.01 | 23.01 | 4.88% | 191,487 |
| Nov 4, 2025 | 21.96 | 22.09 | 21.57 | 21.94 | 21.94 | -1.22% | 93,310 |
| Nov 3, 2025 | 21.86 | 22.36 | 21.63 | 22.21 | 22.21 | 0.95% | 69,818 |
| Oct 31, 2025 | 21.48 | 22.08 | 21.27 | 22.00 | 22.00 | 1.71% | 65,684 |
| Oct 30, 2025 | 21.50 | 21.80 | 20.94 | 21.63 | 21.63 | -0.23% | 105,936 |
| Oct 29, 2025 | 22.72 | 22.72 | 21.53 | 21.68 | 21.68 | -4.54% | 64,041 |
| Oct 28, 2025 | 22.79 | 23.03 | 22.52 | 22.71 | 22.71 | -0.18% | 55,562 |
| Oct 27, 2025 | 22.73 | 22.90 | 22.38 | 22.75 | 22.75 | 0.57% | 50,483 |
| Oct 24, 2025 | 22.77 | 23.21 | 22.53 | 22.62 | 22.62 | 0.44% | 86,006 |
| Oct 23, 2025 | 22.71 | 22.91 | 22.19 | 22.52 | 22.52 | -0.57% | 84,850 |
| Oct 22, 2025 | 22.92 | 23.42 | 22.44 | 22.65 | 22.65 | -0.66% | 137,172 |
| Oct 21, 2025 | 22.18 | 23.02 | 22.18 | 22.80 | 22.80 | 2.06% | 83,180 |
| Oct 20, 2025 | 21.65 | 22.36 | 21.39 | 22.34 | 22.34 | 4.20% | 54,603 |
| Oct 17, 2025 | 21.49 | 21.71 | 21.15 | 21.44 | 21.44 | -0.83% | 64,098 |
| Oct 16, 2025 | 21.75 | 21.75 | 21.20 | 21.62 | 21.62 | 0.98% | 110,021 |
| Oct 15, 2025 | 21.95 | 22.13 | 21.13 | 21.41 | 21.41 | -1.29% | 165,473 |
| Oct 14, 2025 | 21.83 | 22.62 | 21.39 | 21.69 | 21.69 | -1.90% | 101,512 |
| Oct 13, 2025 | 22.17 | 22.44 | 21.69 | 22.11 | 22.11 | 1.47% | 348,148 |
| Oct 10, 2025 | 23.07 | 23.07 | 21.50 | 21.79 | 21.79 | -4.85% | 207,605 |
| Oct 9, 2025 | 22.40 | 23.14 | 22.15 | 22.90 | 22.90 | 2.10% | 139,390 |
| Oct 8, 2025 | 22.25 | 22.73 | 21.66 | 22.43 | 22.43 | 1.95% | 84,085 |
| Oct 7, 2025 | 22.36 | 22.36 | 21.69 | 22.00 | 22.00 | -1.43% | 208,002 |
| Oct 6, 2025 | 22.64 | 22.80 | 22.17 | 22.32 | 22.32 | 0.09% | 101,194 |
| Oct 3, 2025 | 22.31 | 22.83 | 22.01 | 22.30 | 22.30 | 0.86% | 116,000 |
| Oct 2, 2025 | 22.10 | 22.28 | 21.25 | 22.11 | 22.11 | 0.05% | 125,373 |
| Oct 1, 2025 | 22.10 | 22.25 | 21.90 | 22.10 | 22.10 | -1.47% | 118,199 |
| Sep 30, 2025 | 22.78 | 22.78 | 21.46 | 22.43 | 22.43 | -0.66% | 322,491 |
| Sep 29, 2025 | 22.54 | 23.34 | 22.40 | 22.58 | 22.58 | 0.76% | 146,646 |
| Sep 26, 2025 | 22.97 | 23.28 | 22.28 | 22.41 | 22.41 | -2.27% | 118,286 |
| Sep 25, 2025 | 23.38 | 23.49 | 22.55 | 22.93 | 22.93 | -3.09% | 158,562 |
| Sep 24, 2025 | 25.03 | 25.15 | 23.57 | 23.66 | 23.66 | -3.94% | 199,925 |
| Sep 23, 2025 | 25.53 | 26.79 | 24.35 | 24.63 | 24.63 | -3.49% | 331,066 |
| Sep 22, 2025 | 25.53 | 25.62 | 24.78 | 25.52 | 25.52 | -0.04% | 114,338 |
| Sep 19, 2025 | 25.80 | 26.11 | 25.23 | 25.53 | 25.53 | -1.08% | 238,307 |
| Sep 18, 2025 | 24.85 | 25.92 | 24.85 | 25.81 | 25.81 | 4.83% | 115,108 |
| Sep 17, 2025 | 24.45 | 25.19 | 24.44 | 24.62 | 24.62 | 0.37% | 78,707 |
| Sep 16, 2025 | 25.87 | 26.05 | 24.42 | 24.53 | 24.53 | -5.11% | 95,087 |