Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
25.79
+1.29 (5.27%)
Dec 20, 2024, 4:00 PM EST - Market closed
FOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 23.68 | 27.27 | 23.68 | 25.79 | 25.79 | 5.27% | 441,505 |
| Dec 19, 2024 | 26.22 | 27.23 | 23.46 | 24.50 | 24.50 | -3.62% | 207,575 |
| Dec 18, 2024 | 27.40 | 28.50 | 25.22 | 25.42 | 25.42 | -3.01% | 204,425 |
| Dec 17, 2024 | 25.18 | 27.18 | 24.68 | 26.21 | 26.21 | 5.52% | 117,900 |
| Dec 16, 2024 | 24.39 | 26.39 | 23.50 | 24.84 | 24.84 | 2.39% | 169,700 |
| Dec 13, 2024 | 25.68 | 26.45 | 22.54 | 24.26 | 24.26 | -5.53% | 202,775 |
| Dec 12, 2024 | 25.00 | 27.48 | 23.61 | 25.68 | 25.68 | 6.16% | 179,900 |
| Dec 11, 2024 | 22.50 | 25.19 | 22.50 | 24.19 | 24.19 | 9.95% | 176,949 |
| Dec 10, 2024 | 22.49 | 22.99 | 21.36 | 22.00 | 22.00 | 0.09% | 140,000 |
| Dec 9, 2024 | 20.50 | 23.64 | 20.50 | 21.98 | 21.98 | 9.95% | 231,201 |
| Dec 6, 2024 | 20.89 | 22.09 | 19.23 | 19.99 | 19.99 | -4.72% | 86,600 |
| Dec 5, 2024 | 21.33 | 21.99 | 20.25 | 20.98 | 20.98 | -0.43% | 80,200 |
| Dec 4, 2024 | 19.83 | 22.35 | 19.66 | 21.07 | 21.07 | 6.04% | 133,420 |
| Dec 3, 2024 | 19.22 | 20.01 | 18.53 | 19.87 | 19.87 | 4.80% | 106,232 |
| Dec 2, 2024 | 19.79 | 20.00 | 17.79 | 18.96 | 18.96 | -2.47% | 137,021 |
| Nov 29, 2024 | 18.63 | 20.27 | 18.59 | 19.44 | 19.44 | 4.97% | 49,138 |
| Nov 27, 2024 | 17.74 | 19.24 | 17.32 | 18.52 | 18.52 | 4.40% | 96,800 |
| Nov 26, 2024 | 19.75 | 20.50 | 17.46 | 17.74 | 17.74 | -10.22% | 137,705 |
| Nov 25, 2024 | 21.63 | 22.23 | 18.11 | 19.76 | 19.76 | -10.51% | 157,400 |
| Nov 22, 2024 | 20.63 | 22.66 | 20.43 | 22.08 | 22.08 | 6.46% | 54,870 |
| Nov 21, 2024 | 19.50 | 21.25 | 18.40 | 20.74 | 20.74 | 5.65% | 123,409 |
| Nov 20, 2024 | 23.74 | 24.88 | 18.21 | 19.63 | 19.63 | -16.68% | 215,973 |
| Nov 19, 2024 | 26.79 | 27.89 | 21.59 | 23.56 | 23.56 | -13.70% | 423,100 |
| Nov 18, 2024 | 21.78 | 27.48 | 20.40 | 27.30 | 27.30 | 27.51% | 204,669 |
| Nov 15, 2024 | 21.30 | 22.71 | 20.19 | 21.41 | 21.41 | 4.34% | 105,421 |
| Nov 14, 2024 | 18.10 | 20.57 | 17.65 | 20.52 | 20.52 | 9.03% | 61,847 |
| Nov 13, 2024 | 19.60 | 20.19 | 17.05 | 18.82 | 18.82 | -1.98% | 108,306 |
| Nov 12, 2024 | 23.02 | 23.08 | 18.50 | 19.20 | 19.20 | -8.35% | 187,340 |
| Nov 11, 2024 | 16.40 | 23.48 | 16.00 | 20.95 | 20.95 | 31.68% | 177,756 |
| Nov 8, 2024 | 14.70 | 17.30 | 14.26 | 15.91 | 15.91 | 13.64% | 91,900 |
| Nov 7, 2024 | 15.00 | 16.42 | 14.00 | 14.00 | 14.00 | -3.31% | 71,811 |
| Nov 6, 2024 | 13.88 | 14.76 | 13.43 | 14.48 | 14.48 | 4.70% | 62,404 |
| Nov 5, 2024 | 12.90 | 14.27 | 12.90 | 13.83 | 13.83 | 7.63% | 41,901 |
| Nov 4, 2024 | 12.23 | 13.28 | 12.09 | 12.85 | 12.85 | 5.24% | 25,000 |
| Nov 1, 2024 | 12.06 | 12.21 | 11.88 | 12.21 | 12.21 | -0.25% | 4,341 |
| Oct 31, 2024 | 11.83 | 12.24 | 11.67 | 12.24 | 12.24 | 2.00% | 17,200 |
| Oct 30, 2024 | 11.52 | 12.22 | 11.37 | 12.00 | 12.00 | 3.27% | 17,924 |
| Oct 29, 2024 | 12.75 | 12.75 | 11.33 | 11.62 | 11.62 | -10.96% | 32,904 |
| Oct 28, 2024 | 13.80 | 13.80 | 12.06 | 13.05 | 13.05 | -2.97% | 33,000 |
| Oct 25, 2024 | 11.79 | 13.59 | 11.79 | 13.45 | 13.45 | 12.74% | 23,100 |
| Oct 24, 2024 | 11.50 | 11.93 | 11.06 | 11.93 | 11.93 | 2.40% | 5,900 |
| Oct 23, 2024 | 11.75 | 11.75 | 11.00 | 11.65 | 11.65 | -2.10% | 10,944 |
| Oct 22, 2024 | 10.86 | 12.08 | 10.67 | 11.90 | 11.90 | 10.80% | 13,738 |
| Oct 21, 2024 | 10.89 | 10.89 | 10.62 | 10.74 | 10.74 | -2.98% | 8,300 |
| Oct 18, 2024 | 10.90 | 11.13 | 10.59 | 11.07 | 11.07 | 3.46% | 7,810 |
| Oct 17, 2024 | 10.81 | 11.00 | 10.30 | 10.70 | 10.70 | -2.73% | 25,200 |
| Oct 16, 2024 | 11.02 | 11.16 | 10.92 | 11.00 | 11.00 | -0.81% | 15,500 |
| Oct 15, 2024 | 10.48 | 11.35 | 10.45 | 11.09 | 11.09 | 7.67% | 23,800 |
| Oct 14, 2024 | 10.29 | 10.52 | 10.09 | 10.30 | 10.30 | -0.87% | 4,200 |
| Oct 11, 2024 | 10.40 | 10.52 | 10.31 | 10.39 | 10.39 | -1.24% | 5,100 |
| Oct 10, 2024 | 10.17 | 10.59 | 10.11 | 10.52 | 10.52 | 4.47% | 6,000 |
| Oct 9, 2024 | 10.00 | 10.19 | 10.00 | 10.07 | 10.07 | -0.30% | 37,405 |
| Oct 8, 2024 | 10.18 | 10.25 | 10.02 | 10.10 | 10.10 | -0.59% | 3,800 |
| Oct 7, 2024 | 10.45 | 10.45 | 10.00 | 10.16 | 10.16 | -0.49% | 25,500 |
| Oct 4, 2024 | 10.00 | 10.43 | 10.00 | 10.21 | 10.21 | 1.59% | 17,742 |
| Oct 3, 2024 | 10.08 | 10.23 | 10.00 | 10.05 | 10.05 | -0.30% | 23,500 |
| Oct 2, 2024 | 10.77 | 11.00 | 10.02 | 10.08 | 10.08 | -7.27% | 30,225 |
| Oct 1, 2024 | 11.65 | 12.33 | 10.69 | 10.87 | 10.87 | -6.05% | 27,500 |
| Sep 30, 2024 | 11.04 | 11.63 | 11.04 | 11.57 | 11.57 | 5.66% | 13,806 |
| Sep 27, 2024 | 10.61 | 11.06 | 10.49 | 10.95 | 10.95 | 5.09% | 13,407 |
| Sep 26, 2024 | 10.30 | 10.93 | 10.00 | 10.42 | 10.42 | 0.10% | 27,400 |
| Sep 25, 2024 | 10.00 | 11.00 | 10.00 | 10.41 | 10.41 | 3.17% | 46,534 |
| Sep 24, 2024 | 10.75 | 11.08 | 10.00 | 10.09 | 10.09 | -7.35% | 35,500 |
| Sep 23, 2024 | 11.10 | 11.71 | 10.45 | 10.89 | 10.89 | -0.91% | 40,727 |
| Sep 20, 2024 | 11.36 | 11.80 | 10.92 | 10.99 | 10.99 | -6.86% | 100,300 |
| Sep 19, 2024 | 12.20 | 12.59 | 11.80 | 11.80 | 11.80 | -1.91% | 32,000 |
| Sep 18, 2024 | 12.70 | 14.31 | 12.01 | 12.03 | 12.03 | -4.83% | 82,200 |
| Sep 17, 2024 | 11.22 | 12.64 | 11.22 | 12.64 | 12.64 | 14.49% | 23,755 |
| Sep 16, 2024 | 11.17 | 11.55 | 10.46 | 11.04 | 11.04 | -2.13% | 24,000 |
| Sep 13, 2024 | 10.40 | 11.88 | 10.40 | 11.28 | 11.28 | 10.37% | 32,433 |
| Sep 12, 2024 | 10.72 | 11.27 | 10.17 | 10.22 | 10.22 | -5.72% | 21,446 |
| Sep 11, 2024 | 9.94 | 11.72 | 9.79 | 10.84 | 10.84 | 7.43% | 34,017 |
| Sep 10, 2024 | 12.61 | 12.61 | 10.00 | 10.09 | 10.09 | -18.83% | 82,405 |
| Sep 9, 2024 | 10.48 | 13.19 | 10.48 | 12.43 | 12.43 | 20.56% | 105,533 |
| Sep 6, 2024 | 9.79 | 12.24 | 9.79 | 10.31 | 10.31 | 5.85% | 83,226 |
| Sep 5, 2024 | 8.69 | 10.40 | 8.69 | 9.74 | 9.74 | 11.31% | 44,600 |
| Sep 4, 2024 | 8.00 | 8.95 | 7.80 | 8.75 | 8.75 | 10.90% | 47,728 |
| Sep 3, 2024 | 7.20 | 7.95 | 7.20 | 7.89 | 7.89 | 8.38% | 17,836 |
| Aug 30, 2024 | 7.18 | 7.34 | 7.18 | 7.28 | 7.28 | 2.82% | 5,645 |
| Aug 29, 2024 | 7.00 | 7.17 | 7.00 | 7.08 | 7.08 | 1.14% | 21,541 |
| Aug 28, 2024 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | -0.71% | 29,400 |
| Aug 27, 2024 | 7.10 | 7.11 | 7.05 | 7.05 | 7.05 | -1.40% | 37,636 |
| Aug 26, 2024 | 7.14 | 7.24 | 7.09 | 7.15 | 7.15 | 1.42% | 13,706 |
| Aug 23, 2024 | 7.04 | 7.08 | 7.02 | 7.05 | 7.05 | 0.14% | 86,200 |
| Aug 22, 2024 | 7.14 | 7.26 | 7.04 | 7.04 | 7.04 | -2.63% | 72,844 |
| Aug 21, 2024 | 7.20 | 7.30 | 7.10 | 7.23 | 7.23 | -0.14% | 71,700 |
| Aug 20, 2024 | 7.32 | 7.40 | 7.20 | 7.24 | 7.24 | -2.16% | 16,334 |
| Aug 19, 2024 | 7.57 | 7.69 | 7.31 | 7.40 | 7.40 | -3.27% | 14,300 |
| Aug 16, 2024 | 7.45 | 7.74 | 7.40 | 7.65 | 7.65 | 3.52% | 18,600 |
| Aug 15, 2024 | 7.35 | 7.50 | 7.31 | 7.39 | 7.39 | 2.35% | 8,020 |
| Aug 14, 2024 | 7.39 | 7.42 | 7.15 | 7.22 | 7.22 | -2.56% | 10,231 |
| Aug 13, 2024 | 7.41 | 7.75 | 7.22 | 7.41 | 7.41 | -0.40% | 21,119 |
| Aug 12, 2024 | 7.10 | 7.49 | 7.10 | 7.44 | 7.44 | 4.64% | 16,814 |
| Aug 9, 2024 | 7.10 | 7.16 | 7.10 | 7.11 | 7.11 | -0.14% | 26,000 |
| Aug 8, 2024 | 7.10 | 7.18 | 7.10 | 7.12 | 7.12 | -0.28% | 14,507 |
| Aug 7, 2024 | 7.38 | 7.38 | 7.11 | 7.14 | 7.14 | -0.97% | 14,800 |
| Aug 6, 2024 | 7.70 | 7.70 | 7.09 | 7.21 | 7.21 | 2.41% | 35,500 |
| Aug 5, 2024 | 6.83 | 7.18 | 6.83 | 7.04 | 7.04 | -0.85% | 16,300 |
| Aug 2, 2024 | 7.05 | 7.19 | 7.05 | 7.10 | 7.10 | -0.56% | 37,828 |
| Aug 1, 2024 | 7.30 | 7.30 | 7.09 | 7.14 | 7.14 | -3.51% | 87,104 |