Skip to main content
logo
Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
21.95
-0.02 (-0.09%)
At close: Apr 16, 2026, 4:00 PM EDT
21.95
0.00 (0.00%)
After-hours: Apr 16, 2026, 7:00 PM EDT

FOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202622.0522.2321.4821.9521.95-0.09%45,436
Apr 15, 202620.9422.5020.7721.9721.975.32%97,037
Apr 14, 202620.1821.3819.9720.8620.864.09%78,513
Apr 13, 202618.9020.0618.8320.0420.044.76%65,928
Apr 10, 202618.8619.1418.5119.1319.131.49%42,150
Apr 9, 202618.1518.8718.1318.8518.852.06%36,482
Apr 8, 202618.3219.5018.2318.4718.474.88%102,336
Apr 7, 202617.7818.0817.3417.6117.61-2.81%68,702
Apr 6, 202617.6718.5117.5618.1218.122.26%93,701
Apr 2, 202617.1118.1116.5017.7217.723.02%90,419
Apr 1, 202616.6317.4316.4117.2017.203.61%75,105
Mar 31, 202616.2016.8915.9116.6016.603.43%83,266
Mar 30, 202616.2716.8315.7716.0516.05-1.83%153,436
Mar 27, 202616.4416.5816.1216.3516.35-2.10%102,083
Mar 26, 202616.6217.3316.4516.7016.70-1.47%98,051
Mar 25, 202617.5817.6116.6716.9516.95-1.63%62,280
Mar 24, 202617.3517.4416.7517.2317.23-2.77%90,447
Mar 23, 202617.5317.8917.2917.7217.723.75%132,238
Mar 20, 202616.9717.0816.2117.0817.081.36%262,578
Mar 19, 202617.2717.3916.4516.8516.85-3.88%154,558
Mar 18, 202618.7318.7317.2517.5317.53-4.16%127,825
Mar 17, 202617.8118.5017.3818.2918.293.98%91,159
Mar 16, 202616.3917.9116.3917.5917.597.91%255,687
Mar 13, 202616.7117.0016.1016.3016.300.68%177,050
Mar 12, 202617.0117.3416.0916.1916.19-6.79%154,831
Mar 11, 202617.7019.8816.8817.3717.37-1.31%174,840
Mar 10, 202617.9418.0917.4017.6017.60-1.01%108,295
Mar 9, 202617.3317.9417.0017.7817.780.57%98,337
Mar 6, 202617.6117.8717.2517.6817.68-1.61%50,138
Mar 5, 202618.1318.2517.0917.9717.97-1.59%120,978
Mar 4, 202618.9119.3218.2418.2618.26-3.13%82,453
Mar 3, 202618.6019.3918.2118.8518.85-1.57%76,405
Mar 2, 202618.8919.2718.3819.1519.15-1.03%33,237
Feb 27, 202619.3419.6019.1019.3519.35-2.07%49,137
Feb 26, 202619.5220.0119.1619.7619.760.76%45,204
Feb 25, 202619.3920.3819.2519.6119.611.66%63,018
Feb 24, 202618.9919.4818.2219.2919.291.15%112,785
Feb 23, 202620.5920.5918.3719.0719.07-8.89%145,581
Feb 20, 202621.7222.0420.9120.9320.93-4.21%51,978
Feb 19, 202622.6522.6521.6821.8521.85-4.25%52,454
Feb 18, 202622.4723.2622.4722.8222.820.88%55,625
Feb 17, 202621.8623.2321.8622.6222.623.95%64,878
Feb 13, 202621.4522.2521.3421.7621.761.92%51,465
Feb 12, 202621.7321.7320.9421.3521.35-0.70%128,284
Feb 11, 202622.0122.0521.2521.5021.50-2.45%73,470
Feb 10, 202621.9822.3121.9722.0422.040.05%51,751
Feb 9, 202621.7622.1321.2822.0322.030.69%71,070
Feb 6, 202621.9922.1021.3021.8821.880.37%81,662
Feb 5, 202622.7722.9621.5621.8021.80-4.39%118,453
Feb 4, 202623.3023.6022.3222.8022.80-1.00%105,224