Skip to main content
logo
Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
25.08
-1.35 (-5.11%)
At close: Sep 12, 2025, 4:00 PM EDT
25.17
+0.09 (0.36%)
Pre-market: Sep 15, 2025, 8:03 AM EDT

FOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202525.5325.8124.4725.0825.08-5.11%119,766
Sep 11, 202525.7627.1225.7626.4326.433.00%127,958
Sep 10, 202525.9926.4324.9825.6625.66-0.54%137,542
Sep 9, 202526.1026.3924.2025.8025.80-1.19%194,313
Sep 8, 202527.8029.1825.8126.1126.11-6.08%216,824
Sep 5, 202528.0028.6727.7527.8027.80-198,632
Sep 4, 202527.6328.0127.0227.8027.802.02%97,873
Sep 3, 202526.1027.6926.1027.2527.254.41%116,785
Sep 2, 202526.2626.2625.4526.1026.10-2.28%94,027
Aug 29, 202526.4826.8026.0326.7126.711.14%64,484
Aug 28, 202526.2826.5225.4826.4126.410.23%90,774
Aug 27, 202528.0228.1626.3126.3526.35-6.46%74,664
Aug 26, 202527.9228.3627.0528.1728.170.36%97,202
Aug 25, 202527.9828.6827.7028.0728.07-2.23%98,803
Aug 22, 202526.8729.0026.6528.7128.718.05%145,486
Aug 21, 202526.7827.0325.8226.5726.57-1.01%100,814
Aug 20, 202527.5527.5526.6226.8426.84-1.29%58,560
Aug 19, 202527.3927.7726.4027.1927.19-0.29%65,413
Aug 18, 202527.2127.8426.5427.2727.27-1.12%91,971
Aug 15, 202527.9827.9826.3927.5827.58-1.22%124,075
Aug 14, 202529.0329.0327.8527.9227.92-3.19%100,739
Aug 13, 202528.6029.1027.2328.8428.84-1.30%206,072
Aug 12, 202525.3929.5825.3929.2229.2215.72%210,927
Aug 11, 202524.4825.5024.3125.2525.252.60%74,801
Aug 8, 202524.6325.0324.2824.6124.610.53%77,700
Aug 7, 202525.2025.3123.7024.4824.48-0.81%100,830
Aug 6, 202522.6825.6421.5924.6824.687.82%229,575
Aug 5, 202522.0923.2121.9822.8922.894.23%161,608
Aug 4, 202520.9922.0920.9921.9621.965.37%76,345
Aug 1, 202521.0021.4519.8120.8420.84-3.20%168,685
Jul 31, 202521.6422.0021.0021.5321.53-1.51%91,623
Jul 30, 202522.7023.0021.7821.8621.86-3.23%83,490
Jul 29, 202524.2824.2822.4022.5922.59-6.34%113,621
Jul 28, 202524.5024.5023.7724.1224.12-0.74%96,033
Jul 25, 202524.2624.5624.0924.3024.30-0.53%40,195
Jul 24, 202525.1825.1824.2624.4324.43-2.32%50,729
Jul 23, 202525.0025.3724.4025.0125.011.09%64,181
Jul 22, 202524.0024.9123.6824.7424.743.30%74,073
Jul 21, 202523.6024.2123.5023.9523.950.88%60,941
Jul 18, 202524.3424.5323.6423.7423.74-2.18%77,500
Jul 17, 202524.4524.7024.0924.2724.27-0.41%73,313
Jul 16, 202523.2524.5022.7324.3724.375.27%174,974
Jul 15, 202523.3023.4022.8723.1523.15-0.34%45,329
Jul 14, 202523.0223.3622.7523.2323.231.26%57,171
Jul 11, 202523.8423.8422.8422.9422.94-3.86%58,125
Jul 10, 202523.9224.1723.6323.8623.86-0.54%72,034
Jul 9, 202523.7424.0323.7223.9923.992.17%58,337
Jul 8, 202522.9723.5222.7723.4823.482.53%63,138
Jul 7, 202523.3723.4722.8022.9022.90-2.92%113,454
Jul 3, 202523.5924.1223.3723.5923.59-48,186