Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
20.05
-0.23 (-1.13%)
At close: Aug 21, 2026, 4:00 PM EDT
20.01
-0.04 (-0.20%)
After-hours: Aug 21, 2026, 7:30 PM EDT
FOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 20.44 | 20.61 | 20.00 | 20.05 | 20.05 | -1.13% | 75,432 |
| Aug 20, 2026 | 21.30 | 21.30 | 20.27 | 20.28 | 20.28 | -4.25% | 76,529 |
| Aug 19, 2026 | 21.14 | 21.68 | 21.14 | 21.18 | 21.18 | 1.58% | 26,240 |
| Aug 18, 2026 | 20.95 | 21.26 | 20.85 | 20.85 | 20.85 | -1.14% | 53,136 |
| Aug 17, 2026 | 21.66 | 22.12 | 21.04 | 21.09 | 21.09 | -3.08% | 47,070 |
| Aug 14, 2026 | 22.14 | 22.45 | 21.63 | 21.76 | 21.76 | -2.47% | 19,959 |
| Aug 13, 2026 | 22.26 | 22.89 | 21.88 | 22.31 | 22.31 | 1.41% | 39,496 |
| Aug 12, 2026 | 21.87 | 22.83 | 21.70 | 22.00 | 22.00 | 2.09% | 33,745 |
| Aug 11, 2026 | 22.13 | 22.74 | 21.54 | 21.55 | 21.55 | -1.24% | 26,465 |
| Aug 10, 2026 | 22.05 | 22.05 | 21.50 | 21.82 | 21.82 | -1.36% | 53,537 |
| Aug 7, 2026 | 22.27 | 23.21 | 21.87 | 22.12 | 22.12 | 0.32% | 49,764 |
| Aug 6, 2026 | 22.43 | 22.68 | 22.00 | 22.05 | 22.05 | -0.99% | 81,185 |
| Aug 5, 2026 | 23.18 | 23.73 | 21.81 | 22.27 | 22.27 | -6.27% | 68,491 |
| Aug 4, 2026 | 23.38 | 24.04 | 23.37 | 23.76 | 23.76 | 1.71% | 45,075 |
| Aug 3, 2026 | 22.94 | 24.03 | 22.94 | 23.36 | 23.36 | 2.68% | 36,762 |
| Jul 31, 2026 | 23.57 | 23.57 | 22.45 | 22.75 | 22.75 | -1.86% | 42,125 |
| Jul 30, 2026 | 24.55 | 24.70 | 22.99 | 23.18 | 23.18 | -6.53% | 65,419 |
| Jul 29, 2026 | 24.59 | 24.80 | 23.98 | 24.80 | 24.80 | 1.85% | 29,488 |
| Jul 28, 2026 | 23.86 | 24.86 | 22.75 | 24.35 | 24.35 | 3.27% | 62,336 |
| Jul 27, 2026 | 23.40 | 23.71 | 22.57 | 23.58 | 23.58 | 3.19% | 42,690 |
| Jul 24, 2026 | 22.11 | 23.46 | 22.11 | 22.85 | 22.85 | 1.87% | 53,775 |
| Jul 23, 2026 | 23.33 | 23.33 | 21.96 | 22.43 | 22.43 | -5.24% | 100,665 |
| Jul 22, 2026 | 23.41 | 23.97 | 23.24 | 23.67 | 23.67 | 1.94% | 42,500 |
| Jul 21, 2026 | 23.30 | 23.41 | 22.83 | 23.22 | 23.22 | 0.22% | 30,898 |
| Jul 20, 2026 | 24.63 | 24.63 | 22.98 | 23.17 | 23.17 | -4.45% | 32,594 |
| Jul 17, 2026 | 23.97 | 25.14 | 23.97 | 24.25 | 24.25 | -1.22% | 33,458 |
| Jul 16, 2026 | 25.58 | 25.84 | 24.40 | 24.55 | 24.55 | -4.29% | 33,158 |
| Jul 15, 2026 | 26.60 | 26.64 | 24.91 | 25.65 | 25.65 | -2.62% | 178,785 |
| Jul 14, 2026 | 25.62 | 27.08 | 25.47 | 26.34 | 26.34 | 3.78% | 139,276 |
| Jul 13, 2026 | 25.50 | 26.14 | 25.31 | 25.38 | 25.38 | -1.36% | 52,636 |
| Jul 10, 2026 | 25.58 | 26.24 | 25.18 | 25.73 | 25.73 | 1.06% | 33,523 |
| Jul 9, 2026 | 25.61 | 26.10 | 25.19 | 25.46 | 25.46 | -0.90% | 36,851 |
| Jul 8, 2026 | 26.55 | 27.17 | 25.58 | 25.69 | 25.69 | -3.60% | 87,520 |
| Jul 7, 2026 | 26.80 | 27.90 | 26.55 | 26.65 | 26.65 | -0.86% | 44,051 |
| Jul 6, 2026 | 27.25 | 27.56 | 26.68 | 26.88 | 26.88 | -2.15% | 36,718 |
| Jul 2, 2026 | 27.98 | 28.36 | 26.90 | 27.47 | 27.47 | -1.54% | 63,321 |
| Jul 1, 2026 | 27.56 | 29.79 | 27.20 | 27.90 | 27.90 | 1.38% | 91,848 |
| Jun 30, 2026 | 27.08 | 27.89 | 26.53 | 27.52 | 27.52 | 0.44% | 94,866 |
| Jun 29, 2026 | 24.08 | 27.99 | 23.81 | 27.40 | 27.40 | 13.18% | 166,944 |
| Jun 26, 2026 | 21.70 | 24.86 | 21.70 | 24.21 | 24.21 | 11.77% | 131,999 |
| Jun 25, 2026 | 21.73 | 23.68 | 20.80 | 21.66 | 21.66 | 0.88% | 85,864 |
| Jun 24, 2026 | 21.10 | 22.31 | 20.65 | 21.47 | 21.47 | 2.92% | 62,448 |
| Jun 23, 2026 | 19.86 | 20.97 | 19.86 | 20.86 | 20.86 | 3.68% | 54,329 |
| Jun 22, 2026 | 19.98 | 21.10 | 19.98 | 20.12 | 20.12 | 0.30% | 58,960 |
| Jun 18, 2026 | 20.00 | 20.42 | 19.90 | 20.06 | 20.06 | 1.31% | 62,938 |
| Jun 17, 2026 | 19.63 | 20.19 | 19.62 | 19.80 | 19.80 | 0.61% | 27,704 |
| Jun 16, 2026 | 20.00 | 20.42 | 19.68 | 19.68 | 19.68 | -1.35% | 59,049 |
| Jun 15, 2026 | 20.54 | 20.85 | 19.90 | 19.95 | 19.95 | -1.43% | 60,800 |
| Jun 12, 2026 | 20.25 | 20.67 | 19.86 | 20.24 | 20.24 | 0.15% | 36,037 |
| Jun 11, 2026 | 19.48 | 20.23 | 19.26 | 20.21 | 20.21 | 4.39% | 30,874 |