Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
20.74
+1.11 (5.65%)
Nov 21, 2024, 4:00 PM EST - Market closed
FOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 19.50 | 21.25 | 18.40 | 20.74 | 20.74 | 5.65% | 123,230 |
| 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% | 423,090 |
| 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% | 91,859 |
| 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% | 24,961 |
| 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% | 32,981 |
| Oct 25, 2024 | 11.79 | 13.59 | 11.79 | 13.45 | 13.45 | 12.74% | 23,090 |
| Oct 24, 2024 | 11.50 | 11.93 | 11.06 | 11.93 | 11.93 | 2.40% | 5,863 |
| 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% | 8,285 |
| 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% | 25,168 |
| Oct 16, 2024 | 11.02 | 11.16 | 10.92 | 11.00 | 11.00 | -0.81% | 15,482 |
| Oct 15, 2024 | 10.48 | 11.35 | 10.45 | 11.09 | 11.09 | 7.67% | 23,795 |
| Oct 14, 2024 | 10.29 | 10.52 | 10.10 | 10.30 | 10.30 | -0.87% | 4,151 |
| Oct 11, 2024 | 10.40 | 10.52 | 10.31 | 10.39 | 10.39 | -1.24% | 5,070 |
| Oct 10, 2024 | 10.17 | 10.59 | 10.11 | 10.52 | 10.52 | 4.47% | 5,950 |
| 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% | 3,781 |
| Oct 7, 2024 | 10.45 | 10.45 | 10.00 | 10.16 | 10.16 | -0.49% | 25,477 |
| 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% | 23,478 |
| 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% | 27,450 |
| 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% | 27,383 |
| 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% | 35,499 |
| 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% | 100,299 |
| Sep 19, 2024 | 12.20 | 12.59 | 11.80 | 11.80 | 11.80 | -1.91% | 31,960 |
| Sep 18, 2024 | 12.70 | 14.31 | 12.01 | 12.03 | 12.03 | -4.83% | 82,159 |
| 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% | 23,989 |
| 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% | 44,587 |
| Sep 4, 2024 | 8.00 | 8.95 | 7.80 | 8.75 | 8.75 | 10.90% | 47,665 |
| 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% | 29,358 |
| 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% | 86,176 |
| 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% | 71,692 |
| 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% | 14,273 |
| Aug 16, 2024 | 7.45 | 7.74 | 7.40 | 7.65 | 7.65 | 3.52% | 18,573 |
| 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% | 25,974 |
| 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% | 14,753 |
| Aug 6, 2024 | 7.70 | 7.70 | 7.09 | 7.21 | 7.21 | 2.41% | 35,455 |
| Aug 5, 2024 | 6.83 | 7.18 | 6.83 | 7.04 | 7.04 | -0.85% | 16,279 |
| 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 |
| Jul 31, 2024 | 7.45 | 7.58 | 7.31 | 7.40 | 7.40 | -0.67% | 17,997 |
| Jul 30, 2024 | 7.53 | 7.60 | 7.40 | 7.45 | 7.45 | -1.06% | 11,097 |
| Jul 29, 2024 | 7.72 | 7.72 | 7.40 | 7.53 | 7.53 | -2.46% | 15,290 |
| Jul 26, 2024 | 7.45 | 7.79 | 7.06 | 7.72 | 7.72 | 3.43% | 7,275 |
| Jul 25, 2024 | 8.00 | 8.08 | 7.32 | 7.46 | 7.46 | -3.05% | 6,308 |
| Jul 24, 2024 | 7.90 | 8.20 | 7.50 | 7.70 | 7.70 | -1.33% | 15,990 |
| Jul 23, 2024 | 7.44 | 7.95 | 7.09 | 7.80 | 7.80 | 6.05% | 9,249 |
| Jul 22, 2024 | 7.40 | 7.40 | 6.94 | 7.36 | 7.36 | 4.29% | 3,605 |
| Jul 19, 2024 | 6.88 | 7.17 | 6.13 | 7.06 | 7.06 | -0.55% | 10,826 |
| Jul 18, 2024 | 6.82 | 7.18 | 6.68 | 7.09 | 7.09 | 1.58% | 8,907 |
| Jul 17, 2024 | 6.67 | 7.35 | 6.52 | 6.98 | 6.98 | 7.18% | 30,459 |
| Jul 16, 2024 | 6.43 | 6.64 | 6.21 | 6.52 | 6.52 | -1.67% | 36,215 |
| Jul 15, 2024 | 6.32 | 7.40 | 6.32 | 6.63 | 6.63 | 1.95% | 15,994 |
| Jul 12, 2024 | 6.50 | 7.10 | 6.30 | 6.50 | 6.50 | 4.84% | 37,130 |
| Jul 11, 2024 | 5.14 | 6.36 | 5.14 | 6.20 | 6.20 | 17.42% | 14,502 |
| Jul 10, 2024 | 5.40 | 5.49 | 5.14 | 5.28 | 5.28 | 3.31% | 15,014 |
| Jul 9, 2024 | 4.90 | 5.35 | 4.88 | 5.11 | 5.11 | 4.39% | 5,972 |
| Jul 8, 2024 | 5.00 | 5.40 | 4.80 | 4.90 | 4.90 | 2.00% | 8,274 |
| Jul 5, 2024 | 5.10 | 5.12 | 4.51 | 4.80 | 4.80 | 3.23% | 23,757 |
| Jul 3, 2024 | 4.50 | 5.20 | 4.46 | 4.65 | 4.65 | 3.33% | 42,605 |