Skip to main content
logo
Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
23.16
-0.56 (-2.36%)
Jan 23, 2026, 4:00 PM EST - Market closed

FOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 202624.4124.4923.9924.2624.26-0.41%53,432
Jan 13, 202624.6824.7923.9324.3624.36-1.30%96,682
Jan 12, 202624.1025.4924.1024.6824.681.02%100,257
Jan 9, 202622.9324.8922.6524.4324.437.86%187,917
Jan 8, 202621.8722.8721.8722.6522.652.63%94,999
Jan 7, 202622.5022.5021.9022.0722.07-2.00%92,291
Jan 6, 202623.1223.1621.8522.5222.52-1.44%192,055
Jan 5, 202622.4422.8621.9022.8522.851.78%186,075
Jan 2, 202624.1824.6022.4222.4522.45-7.27%159,668
Dec 31, 202523.7024.4123.6724.2124.211.64%298,621
Dec 30, 202523.6324.2223.5223.8223.820.63%195,900
Dec 29, 202522.9323.9722.7723.6723.673.18%168,889
Dec 26, 202522.8523.1422.6122.9422.940.61%100,767
Dec 24, 202522.6422.8922.5822.8022.80-0.04%67,686
Dec 23, 202522.5222.9622.5222.8122.810.26%90,277
Dec 22, 202522.6023.0022.6022.7522.750.53%97,494
Dec 19, 202523.1123.3522.5122.6322.63-2.12%463,460
Dec 18, 202523.2423.2922.2023.1223.120.61%125,207
Dec 17, 202523.6023.9922.8322.9822.98-2.09%136,314
Dec 16, 202523.0423.7822.8423.4723.470.17%131,748
Dec 15, 202523.4623.6722.7523.4323.430.13%147,645
Dec 12, 202523.9624.8023.3523.4023.400.17%198,103
Dec 11, 202523.2523.4622.8023.3623.360.17%51,597
Dec 10, 202523.0323.3422.5423.3223.321.57%76,130
Dec 9, 202522.5623.0122.4522.9622.961.06%56,493
Dec 8, 202522.5722.7922.3022.7222.720.93%100,848
Dec 5, 202522.6122.7522.0722.5122.510.13%88,073
Dec 4, 202523.1923.3922.2422.4822.48-4.10%172,746
Dec 3, 202523.0623.6323.0323.4423.441.30%51,176
Dec 2, 202523.1323.5222.9123.1423.14-0.04%58,027
Dec 1, 202523.5023.9923.0423.1523.15-3.38%77,918
Nov 28, 202524.2224.5023.8923.9623.96-0.04%38,371
Nov 26, 202523.6124.1823.6123.9723.970.50%115,809
Nov 25, 202523.5924.3523.5823.8523.851.88%123,427
Nov 24, 202524.0024.2423.2723.4123.41-2.30%106,443
Nov 21, 202523.4024.2523.1523.9623.962.97%70,366
Nov 20, 202523.6324.0122.9623.2723.27-0.77%70,532
Nov 19, 202523.4124.2123.2923.4523.451.47%79,216
Nov 18, 202522.4723.3022.4323.1123.112.03%64,756
Nov 17, 202522.6323.0322.6022.6522.65-1.48%118,117
Nov 14, 202522.5123.2622.4722.9922.990.39%40,833
Nov 13, 202522.9423.1722.8222.9022.90-0.48%85,182
Nov 12, 202523.3323.7422.9123.0123.01-1.54%61,217
Nov 11, 202523.1023.7623.0923.3723.371.30%81,399