Skip to main content
logo
Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
15.61
-0.04 (-0.29%)
At close: Sep 11, 2026, 4:00 PM EDT
15.26
-0.35 (-2.21%)
After-hours: Sep 11, 2026, 4:10 PM EDT

FOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202616.4816.4815.1715.2615.26-2.49%50,974
Sep 10, 202615.8616.1415.5515.6515.65-1.94%88,293
Sep 9, 202616.7316.7615.9615.9615.96-4.77%59,394
Sep 8, 202617.1217.1316.7516.7616.76-2.33%64,923
Sep 4, 202617.1517.6016.9417.1617.16-0.52%46,630
Sep 3, 202617.3817.6417.2117.2517.25-0.23%52,102
Sep 2, 202617.1917.8817.0817.2917.291.35%58,037
Sep 1, 202617.5617.9117.0617.0617.06-3.89%75,089
Aug 31, 202617.7717.9917.5317.7517.75-1.55%60,114
Aug 28, 202618.5318.7817.8618.0318.03-1.74%85,856
Aug 27, 202618.8819.1018.1718.3518.35-2.86%72,518
Aug 26, 202619.7119.7118.8118.8918.89-3.97%53,077
Aug 25, 202620.1620.2419.4019.6719.67-2.43%29,435
Aug 24, 202620.0420.2119.7720.1620.160.55%52,935
Aug 21, 202620.4420.6120.0020.0520.05-1.13%75,432
Aug 20, 202621.3021.3020.2720.2820.28-4.25%76,529
Aug 19, 202621.1421.6821.1421.1821.181.58%26,240
Aug 18, 202620.9521.2620.8520.8520.85-1.14%53,136
Aug 17, 202621.6622.1221.0421.0921.09-3.08%47,070
Aug 14, 202622.1422.4521.6321.7621.76-2.47%19,959
Aug 13, 202622.2622.8921.8822.3122.311.41%39,496
Aug 12, 202621.8722.8321.7022.0022.002.09%33,745
Aug 11, 202622.1322.7421.5421.5521.55-1.24%26,465
Aug 10, 202622.0522.0521.5021.8221.82-1.36%53,537
Aug 7, 202622.2723.2121.8722.1222.120.32%49,764
Aug 6, 202622.4322.6822.0022.0522.05-0.99%81,185
Aug 5, 202623.1823.7321.8122.2722.27-6.27%68,491
Aug 4, 202623.3824.0423.3723.7623.761.71%45,075
Aug 3, 202622.9424.0322.9423.3623.362.68%36,762
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