Skip to main content
logo
Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
21.10
+0.08 (0.40%)
May 7, 2026, 2:16 PM EDT - Market open

FOA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202620.8221.9520.7021.50-2.33%15,670
May 6, 202620.6223.1320.6221.0121.015.10%216,373
May 5, 202620.5520.5519.9919.9919.99-1.04%38,088
May 4, 202620.0920.5019.8620.2020.200.55%31,529
May 1, 202619.5420.3219.3520.0920.091.72%55,148
Apr 30, 202619.3420.0819.0019.7519.752.01%48,186
Apr 29, 202620.2720.2719.2219.3619.36-5.51%32,424
Apr 28, 202620.5321.0320.2120.4920.49-0.63%39,776
Apr 27, 202621.4621.5320.5420.6220.62-3.91%52,548
Apr 24, 202621.4721.8120.6221.4621.46-0.42%88,399
Apr 23, 202622.2722.3821.1921.5521.55-4.35%45,308
Apr 22, 202622.4322.7522.1122.5322.531.49%53,781
Apr 21, 202623.5523.5521.7322.2022.20-4.60%84,891
Apr 20, 202623.1123.4922.5623.2723.27-0.30%47,744
Apr 17, 202622.4323.7722.2223.3423.346.33%73,665
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