Finance of America Companies Inc. (FOA)
NYSE: FOA · Real-Time Price · USD
21.31
-0.09 (-0.42%)
At close: May 12, 2025, 4:00 PM
21.31
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
FOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.60 | 22.04 | 21.00 | 21.31 | 21.31 | -0.42% | 86,929 |
| May 9, 2025 | 20.85 | 21.65 | 20.35 | 21.40 | 21.40 | 2.74% | 69,256 |
| May 8, 2025 | 21.24 | 21.63 | 20.44 | 20.83 | 20.83 | -2.16% | 86,158 |
| May 7, 2025 | 22.30 | 23.34 | 20.12 | 21.29 | 21.29 | 9.46% | 320,732 |
| May 6, 2025 | 20.03 | 20.10 | 19.14 | 19.45 | 19.45 | -3.76% | 95,800 |
| May 5, 2025 | 20.23 | 20.64 | 19.97 | 20.21 | 20.21 | -0.69% | 47,659 |
| May 2, 2025 | 20.63 | 20.73 | 20.06 | 20.35 | 20.35 | -0.63% | 55,350 |
| May 1, 2025 | 21.01 | 21.50 | 20.33 | 20.48 | 20.48 | -1.92% | 51,710 |
| Apr 30, 2025 | 20.54 | 21.12 | 19.47 | 20.88 | 20.88 | 0.24% | 84,707 |
| Apr 29, 2025 | 19.77 | 20.86 | 19.74 | 20.83 | 20.83 | 5.74% | 67,892 |
| Apr 28, 2025 | 19.33 | 20.03 | 19.20 | 19.70 | 19.70 | 0.25% | 54,455 |
| Apr 25, 2025 | 19.98 | 20.10 | 19.40 | 19.65 | 19.65 | -2.63% | 41,253 |
| Apr 24, 2025 | 20.36 | 20.90 | 19.91 | 20.18 | 20.18 | 0.15% | 56,550 |
| Apr 23, 2025 | 19.27 | 20.26 | 19.25 | 20.15 | 20.15 | 6.56% | 78,964 |
| Apr 22, 2025 | 18.78 | 19.21 | 18.39 | 18.91 | 18.91 | 2.16% | 87,887 |
| Apr 21, 2025 | 19.26 | 19.29 | 18.35 | 18.51 | 18.51 | -3.94% | 73,407 |
| Apr 17, 2025 | 19.05 | 19.51 | 18.92 | 19.27 | 19.27 | 1.05% | 55,292 |
| Apr 16, 2025 | 19.56 | 19.79 | 18.86 | 19.07 | 19.07 | -4.46% | 76,472 |
| Apr 15, 2025 | 20.11 | 20.60 | 19.67 | 19.96 | 19.96 | -0.55% | 98,016 |
| Apr 14, 2025 | 18.90 | 20.25 | 18.67 | 20.07 | 20.07 | 8.37% | 122,874 |
| Apr 11, 2025 | 18.83 | 18.87 | 17.38 | 18.52 | 18.52 | -0.80% | 125,104 |
| Apr 10, 2025 | 18.76 | 19.18 | 17.86 | 18.67 | 18.67 | -1.32% | 147,554 |
| Apr 9, 2025 | 19.16 | 19.99 | 17.50 | 18.92 | 18.92 | -0.68% | 145,402 |
| Apr 8, 2025 | 20.49 | 20.68 | 18.95 | 19.05 | 19.05 | -3.50% | 109,877 |
| Apr 7, 2025 | 18.28 | 20.23 | 18.01 | 19.74 | 19.74 | 1.96% | 105,388 |
| Apr 4, 2025 | 21.35 | 21.35 | 19.30 | 19.36 | 19.36 | -10.16% | 109,473 |
| Apr 3, 2025 | 20.36 | 21.71 | 20.36 | 21.55 | 21.55 | 0.28% | 61,627 |
| Apr 2, 2025 | 20.74 | 21.69 | 20.70 | 21.49 | 21.49 | 3.02% | 51,979 |
| Apr 1, 2025 | 21.36 | 21.36 | 20.58 | 20.86 | 20.86 | -1.88% | 55,537 |
| Mar 31, 2025 | 21.05 | 22.06 | 20.81 | 21.26 | 21.26 | -0.65% | 81,400 |
| Mar 28, 2025 | 21.73 | 21.92 | 20.86 | 21.40 | 21.40 | -1.92% | 133,079 |
| Mar 27, 2025 | 21.75 | 22.05 | 21.11 | 21.82 | 21.82 | 0.05% | 72,106 |
| Mar 26, 2025 | 22.17 | 22.17 | 21.12 | 21.81 | 21.81 | -0.86% | 55,223 |
| Mar 25, 2025 | 22.37 | 22.86 | 21.86 | 22.00 | 22.00 | 2.80% | 105,941 |
| Mar 24, 2025 | 21.26 | 21.77 | 21.09 | 21.40 | 21.40 | 0.99% | 68,583 |
| Mar 21, 2025 | 21.82 | 21.99 | 21.16 | 21.19 | 21.19 | -3.46% | 102,022 |
| Mar 20, 2025 | 23.00 | 23.05 | 21.30 | 21.95 | 21.95 | -5.43% | 98,519 |
| Mar 19, 2025 | 22.35 | 23.24 | 22.35 | 23.21 | 23.21 | 2.20% | 63,924 |
| Mar 18, 2025 | 22.02 | 23.09 | 22.02 | 22.71 | 22.71 | 1.84% | 85,825 |
| Mar 17, 2025 | 20.23 | 22.83 | 20.13 | 22.30 | 22.30 | 7.11% | 143,540 |
| Mar 14, 2025 | 21.19 | 21.32 | 20.11 | 20.82 | 20.82 | -0.90% | 187,656 |
| Mar 13, 2025 | 21.62 | 21.65 | 20.01 | 21.01 | 21.01 | -3.40% | 102,514 |
| Mar 12, 2025 | 16.59 | 21.78 | 16.58 | 21.75 | 21.75 | 2.59% | 953,448 |
| Mar 11, 2025 | 20.91 | 21.40 | 20.48 | 21.20 | 21.20 | 2.22% | 138,274 |
| Mar 10, 2025 | 22.02 | 22.05 | 20.42 | 20.74 | 20.74 | -8.07% | 120,482 |
| Mar 7, 2025 | 20.67 | 22.62 | 20.41 | 22.56 | 22.56 | 8.10% | 88,570 |
| Mar 6, 2025 | 22.17 | 22.22 | 20.80 | 20.87 | 20.87 | -7.08% | 105,843 |
| Mar 5, 2025 | 22.21 | 22.79 | 22.10 | 22.46 | 22.46 | 0.13% | 62,313 |
| Mar 4, 2025 | 21.65 | 22.63 | 20.80 | 22.43 | 22.43 | -0.31% | 134,415 |
| Mar 3, 2025 | 22.61 | 22.94 | 21.48 | 22.50 | 22.50 | -0.57% | 132,927 |