Skip to main content
logo
Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
22.75
-0.43 (-1.86%)
At close: Jul 31, 2026, 4:00 PM EDT
22.80
+0.05 (0.22%)
After-hours: Jul 31, 2026, 7:34 PM EDT

FOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202623.5723.5722.4522.7522.75-1.86%42,125
Jul 30, 202624.5524.7022.9923.1823.18-6.53%65,419
Jul 29, 202624.5924.8023.9824.8024.801.85%29,488
Jul 28, 202623.8624.8622.7524.3524.353.27%62,336
Jul 27, 202623.4023.7122.5723.5823.583.19%42,690
Jul 24, 202622.1123.4622.1122.8522.851.87%53,775
Jul 23, 202623.3323.3321.9622.4322.43-5.24%100,665
Jul 22, 202623.4123.9723.2423.6723.671.94%42,500
Jul 21, 202623.3023.4122.8323.2223.220.22%30,898
Jul 20, 202624.6324.6322.9823.1723.17-4.45%32,594
Jul 17, 202623.9725.1423.9724.2524.25-1.22%33,458
Jul 16, 202625.5825.8424.4024.5524.55-4.29%33,158
Jul 15, 202626.6026.6424.9125.6525.65-2.62%178,785
Jul 14, 202625.6227.0825.4726.3426.343.78%139,276
Jul 13, 202625.5026.1425.3125.3825.38-1.36%52,636
Jul 10, 202625.5826.2425.1825.7325.731.06%33,523
Jul 9, 202625.6126.1025.1925.4625.46-0.90%36,851
Jul 8, 202626.5527.1725.5825.6925.69-3.60%87,520
Jul 7, 202626.8027.9026.5526.6526.65-0.86%44,051
Jul 6, 202627.2527.5626.6826.8826.88-2.15%36,718
Jul 2, 202627.9828.3626.9027.4727.47-1.54%63,321
Jul 1, 202627.5629.7927.2027.9027.901.38%91,848
Jun 30, 202627.0827.8926.5327.5227.520.44%94,866
Jun 29, 202624.0827.9923.8127.4027.4013.18%166,944
Jun 26, 202621.7024.8621.7024.2124.2111.77%131,999
Jun 25, 202621.7323.6820.8021.6621.660.88%85,864
Jun 24, 202621.1022.3120.6521.4721.472.92%62,448
Jun 23, 202619.8620.9719.8620.8620.863.68%54,329
Jun 22, 202619.9821.1019.9820.1220.120.30%58,960
Jun 18, 202620.0020.4219.9020.0620.061.31%62,938
Jun 17, 202619.6320.1919.6219.8019.800.61%27,704
Jun 16, 202620.0020.4219.6819.6819.68-1.35%59,049
Jun 15, 202620.5420.8519.9019.9519.95-1.43%60,800
Jun 12, 202620.2520.6719.8620.2420.240.15%36,037
Jun 11, 202619.4820.2319.2620.2120.214.39%30,874
Jun 10, 202619.4819.9819.2519.3619.36-0.92%31,249
Jun 9, 202619.6719.9219.3319.5419.540.83%25,514
Jun 8, 202619.8019.8519.1619.3819.38-1.62%27,107
Jun 5, 202620.0520.2518.9719.7019.70-2.38%39,053
Jun 4, 202619.2020.2119.0720.1820.185.71%23,739
Jun 3, 202619.3419.4818.8519.0919.09-1.19%51,631
Jun 2, 202619.2219.7819.2219.3219.32-0.97%23,815
Jun 1, 202619.7019.9219.2019.5119.51-2.06%71,796
May 29, 202620.2520.4519.8919.9219.92-1.63%40,894
May 28, 202619.8920.4619.7020.2520.251.05%48,007
May 27, 202619.6720.2119.6320.0420.041.11%48,587
May 26, 202619.4920.1319.3719.8219.822.01%52,869
May 22, 202619.4919.8019.1819.4319.43-0.15%49,357
May 21, 202618.8519.6418.6319.4619.464.34%118,892
May 20, 202618.4418.7518.1018.6518.651.52%40,620