Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
23.04
-1.17 (-4.83%)
Jan 2, 2026, 2:31 PM EST - Market open
FOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 24.18 | 24.60 | 22.97 | 23.04 | - | -4.85% | 97,378 |
| Dec 31, 2025 | 23.70 | 24.41 | 23.67 | 24.21 | 24.21 | 1.64% | 298,621 |
| Dec 30, 2025 | 23.63 | 24.22 | 23.52 | 23.82 | 23.82 | 0.63% | 195,900 |
| Dec 29, 2025 | 22.93 | 23.97 | 22.77 | 23.67 | 23.67 | 3.18% | 168,889 |
| Dec 26, 2025 | 22.85 | 23.14 | 22.61 | 22.94 | 22.94 | 0.61% | 100,767 |
| Dec 24, 2025 | 22.64 | 22.89 | 22.58 | 22.80 | 22.80 | -0.04% | 67,686 |
| Dec 23, 2025 | 22.52 | 22.96 | 22.52 | 22.81 | 22.81 | 0.26% | 90,277 |
| Dec 22, 2025 | 22.60 | 23.00 | 22.60 | 22.75 | 22.75 | 0.53% | 97,494 |
| Dec 19, 2025 | 23.11 | 23.35 | 22.51 | 22.63 | 22.63 | -2.12% | 463,460 |
| Dec 18, 2025 | 23.24 | 23.29 | 22.20 | 23.12 | 23.12 | 0.61% | 125,207 |
| Dec 17, 2025 | 23.60 | 23.99 | 22.83 | 22.98 | 22.98 | -2.09% | 136,314 |
| Dec 16, 2025 | 23.04 | 23.78 | 22.84 | 23.47 | 23.47 | 0.17% | 131,748 |
| Dec 15, 2025 | 23.46 | 23.67 | 22.75 | 23.43 | 23.43 | 0.13% | 147,645 |
| Dec 12, 2025 | 23.96 | 24.80 | 23.35 | 23.40 | 23.40 | 0.17% | 198,103 |
| Dec 11, 2025 | 23.25 | 23.46 | 22.80 | 23.36 | 23.36 | 0.17% | 51,597 |
| Dec 10, 2025 | 23.03 | 23.34 | 22.54 | 23.32 | 23.32 | 1.57% | 76,130 |
| Dec 9, 2025 | 22.56 | 23.01 | 22.45 | 22.96 | 22.96 | 1.06% | 56,493 |
| Dec 8, 2025 | 22.57 | 22.79 | 22.30 | 22.72 | 22.72 | 0.93% | 100,848 |
| Dec 5, 2025 | 22.61 | 22.75 | 22.07 | 22.51 | 22.51 | 0.13% | 88,073 |
| Dec 4, 2025 | 23.19 | 23.39 | 22.24 | 22.48 | 22.48 | -4.10% | 172,746 |
| Dec 3, 2025 | 23.06 | 23.63 | 23.03 | 23.44 | 23.44 | 1.30% | 51,176 |
| Dec 2, 2025 | 23.13 | 23.52 | 22.91 | 23.14 | 23.14 | -0.04% | 58,027 |
| Dec 1, 2025 | 23.50 | 23.99 | 23.04 | 23.15 | 23.15 | -3.38% | 77,918 |
| Nov 28, 2025 | 24.22 | 24.50 | 23.89 | 23.96 | 23.96 | -0.04% | 38,371 |
| Nov 26, 2025 | 23.61 | 24.18 | 23.61 | 23.97 | 23.97 | 0.50% | 115,809 |
| Nov 25, 2025 | 23.59 | 24.35 | 23.58 | 23.85 | 23.85 | 1.88% | 123,427 |
| Nov 24, 2025 | 24.00 | 24.24 | 23.27 | 23.41 | 23.41 | -2.30% | 106,443 |
| Nov 21, 2025 | 23.40 | 24.25 | 23.15 | 23.96 | 23.96 | 2.97% | 70,366 |
| Nov 20, 2025 | 23.63 | 24.01 | 22.96 | 23.27 | 23.27 | -0.77% | 70,532 |
| Nov 19, 2025 | 23.41 | 24.21 | 23.29 | 23.45 | 23.45 | 1.47% | 79,216 |
| Nov 18, 2025 | 22.47 | 23.30 | 22.43 | 23.11 | 23.11 | 2.03% | 64,756 |
| Nov 17, 2025 | 22.63 | 23.03 | 22.60 | 22.65 | 22.65 | -1.48% | 118,117 |
| Nov 14, 2025 | 22.51 | 23.26 | 22.47 | 22.99 | 22.99 | 0.39% | 40,833 |
| Nov 13, 2025 | 22.94 | 23.17 | 22.82 | 22.90 | 22.90 | -0.48% | 85,182 |
| Nov 12, 2025 | 23.33 | 23.74 | 22.91 | 23.01 | 23.01 | -1.54% | 61,217 |
| Nov 11, 2025 | 23.10 | 23.76 | 23.09 | 23.37 | 23.37 | 1.30% | 81,399 |
| Nov 10, 2025 | 22.58 | 23.12 | 22.13 | 23.07 | 23.07 | 3.36% | 132,025 |
| Nov 7, 2025 | 21.81 | 22.44 | 21.50 | 22.32 | 22.32 | 1.59% | 103,852 |
| Nov 6, 2025 | 22.77 | 23.00 | 21.88 | 21.97 | 21.97 | -4.52% | 231,211 |
| Nov 5, 2025 | 22.98 | 23.75 | 22.25 | 23.01 | 23.01 | 4.88% | 191,487 |
| Nov 4, 2025 | 21.96 | 22.09 | 21.57 | 21.94 | 21.94 | -1.22% | 93,310 |
| Nov 3, 2025 | 21.86 | 22.36 | 21.63 | 22.21 | 22.21 | 0.95% | 69,818 |
| Oct 31, 2025 | 21.48 | 22.08 | 21.27 | 22.00 | 22.00 | 1.71% | 65,684 |
| Oct 30, 2025 | 21.50 | 21.80 | 20.94 | 21.63 | 21.63 | -0.23% | 105,936 |
| Oct 29, 2025 | 22.72 | 22.72 | 21.53 | 21.68 | 21.68 | -4.54% | 64,041 |
| Oct 28, 2025 | 22.79 | 23.03 | 22.52 | 22.71 | 22.71 | -0.18% | 55,562 |
| Oct 27, 2025 | 22.73 | 22.90 | 22.38 | 22.75 | 22.75 | 0.57% | 50,483 |
| Oct 24, 2025 | 22.77 | 23.21 | 22.53 | 22.62 | 22.62 | 0.44% | 86,006 |
| Oct 23, 2025 | 22.71 | 22.91 | 22.19 | 22.52 | 22.52 | -0.57% | 84,850 |
| Oct 22, 2025 | 22.92 | 23.42 | 22.44 | 22.65 | 22.65 | -0.66% | 137,172 |