Skip to main content
logo
Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
16.35
-0.35 (-2.10%)
At close: Mar 27, 2026, 4:00 PM EDT
16.35
0.00 (0.00%)
After-hours: Mar 27, 2026, 6:30 PM EDT

FOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%132,238
Mar 20, 202616.9717.0816.2117.0817.081.36%262,578
Mar 19, 202617.2717.3916.4516.8516.85-3.88%154,558
Mar 18, 202618.7318.7317.2517.5317.53-4.16%127,825
Mar 17, 202617.8118.5017.3818.2918.293.98%91,159
Mar 16, 202616.3917.9116.3917.5917.597.91%255,687
Mar 13, 202616.7117.0016.1016.3016.300.68%177,050
Mar 12, 202617.0117.3416.0916.1916.19-6.79%154,831
Mar 11, 202617.7019.8816.8817.3717.37-1.31%174,840
Mar 10, 202617.9418.0917.4017.6017.60-1.01%108,295
Mar 9, 202617.3317.9417.0017.7817.780.57%98,337
Mar 6, 202617.6117.8717.2517.6817.68-1.61%50,138
Mar 5, 202618.1318.2517.0917.9717.97-1.59%120,978
Mar 4, 202618.9119.3218.2418.2618.26-3.13%82,453
Mar 3, 202618.6019.3918.2118.8518.85-1.57%76,405
Mar 2, 202618.8919.2718.3819.1519.15-1.03%33,237
Feb 27, 202619.3419.6019.1019.3519.35-2.07%49,137
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%112,785
Feb 23, 202620.5920.5918.3719.0719.07-8.89%145,581
Feb 20, 202621.7222.0420.9120.9320.93-4.21%51,978
Feb 19, 202622.6522.6521.6821.8521.85-4.25%52,454
Feb 18, 202622.4723.2622.4722.8222.820.88%55,625
Feb 17, 202621.8623.2321.8622.6222.623.95%64,878
Feb 13, 202621.4522.2521.3421.7621.761.92%51,465
Feb 12, 202621.7321.7320.9421.3521.35-0.70%128,284
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%71,070
Feb 6, 202621.9922.1021.3021.8821.880.37%81,662
Feb 5, 202622.7722.9621.5621.8021.80-4.39%118,453
Feb 4, 202623.3023.6022.3222.8022.80-1.00%105,224
Feb 3, 202623.2923.3922.6623.0323.03-1.29%85,454
Feb 2, 202623.3224.1523.2523.3323.330.17%102,151
Jan 30, 202623.3223.5022.8623.2923.29-1.15%123,261
Jan 29, 202623.3623.6223.1223.5623.560.81%36,546
Jan 28, 202623.9123.9123.1723.3723.37-1.72%46,522
Jan 27, 202623.5824.0423.3923.7823.781.02%35,073
Jan 26, 202623.0123.6422.9423.5423.541.64%60,218
Jan 23, 202623.5123.5122.9923.1623.16-2.36%36,573
Jan 22, 202623.7024.4823.5223.7223.720.04%34,184
Jan 21, 202623.9324.1123.0823.7123.71-0.96%63,181
Jan 20, 202624.4325.5023.7323.9423.94-3.43%113,090
Jan 16, 202624.5824.8424.3624.7924.790.65%86,963
Jan 15, 202624.4224.9424.1124.6324.631.53%68,758