NYSE : FOA
Finance of America Companies Inc. — Price history
Financials · Credit Services · United States
Last price 10.49 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 96.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Finance of America Companies Inc. (FOA) closed at 10.95 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.53 | 11.04 | 10.53 | 10.95 | 61,942 | +4.29% |
| 2026-10-30 | 10.34 | 11.15 | 10.04 | 10.5 | 84,128 | +0.10% |
| 2026-10-29 | 10.57 | 10.93 | 10.36 | 10.49 | 70,717 | +0.29% |
| 2026-10-28 | 10.69 | 10.785 | 10.3 | 10.46 | 66,355 | -2.88% |
| 2026-10-27 | 11.15 | 11.27 | 10.57 | 10.77 | 98,380 | -2.45% |
| 2026-10-26 | 11.29 | 11.81 | 10.98 | 11.04 | 61,165 | -2.99% |
| 2026-10-23 | 11.3 | 11.429 | 10.92 | 11.38 | 51,762 | -0.96% |
| 2026-10-22 | 10.89 | 11.71 | 10.89 | 11.49 | 92,485 | +4.64% |
| 2026-10-21 | 11.35 | 11.46 | 10.8 | 10.98 | 70,072 | -2.31% |
| 2026-10-20 | 11.16 | 11.53 | 11.15 | 11.24 | 84,530 | +0.72% |
| 2026-10-19 | 10.96 | 11.22 | 10.63 | 11.16 | 77,110 | +1.27% |
| 2026-10-16 | 10.99 | 11.115 | 10.65 | 11.02 | 106,400 | +0.27% |
| 2026-10-15 | 11.19 | 11.5 | 10.91 | 10.99 | 76,626 | -1.43% |
| 2026-10-14 | 11.56 | 11.7 | 10.79 | 11.15 | 87,817 | -5.11% |
| 2026-10-13 | 12.23 | 12.476 | 11.41 | 11.75 | 113,924 | -3.53% |
| 2026-10-12 | 12.66 | 13.01 | 12.15 | 12.18 | 45,830 | -4.99% |
| 2026-10-09 | 13.11 | 13.16 | 12.62 | 12.82 | 51,915 | -1.76% |
| 2026-10-08 | 12.73 | 13.14 | 12.52 | 13.05 | 78,644 | +0.62% |
| 2026-10-07 | 12.77 | 13.28 | 12.77 | 12.97 | 50,450 | -0.15% |
| 2026-10-06 | 13.59 | 13.65 | 12.73 | 12.99 | 56,812 | -3.85% |
| 2026-10-05 | 13.41 | 13.62 | 12.98 | 13.51 | 49,182 | +0.07% |
| 2026-10-02 | 13.26 | 13.895 | 13.26 | 13.5 | 55,491 | +4.09% |
| 2026-10-01 | 12.53 | 13.02 | 12.15 | 12.97 | 93,140 | +2.61% |
| 2026-09-30 | 13.02 | 13.02 | 12.61 | 12.64 | 80,447 | -2.92% |
| 2026-09-29 | 13.55 | 13.74 | 12.98 | 13.02 | 81,420 | -2.69% |
| 2026-09-28 | 14.27 | 14.341 | 13.36 | 13.38 | 97,492 | -7.66% |
| 2026-09-25 | 14.34 | 14.675 | 14.277 | 14.49 | 53,479 | +0.69% |
| 2026-09-24 | 14.45 | 14.57 | 14.27 | 14.39 | 63,525 | -0.62% |
| 2026-09-23 | 14.93 | 15.07 | 14.44 | 14.48 | 77,445 | -4.17% |
| 2026-09-22 | 14.75 | 15.4 | 14.72 | 15.11 | 60,811 | +3.49% |
| 2026-09-21 | 14.15 | 14.82 | 13.73 | 14.6 | 106,366 | +4.21% |
| 2026-09-18 | 14.32 | 14.32 | 13.83 | 14.01 | 149,027 | -3.04% |
| 2026-09-17 | 14.82 | 14.85 | 14.395 | 14.45 | 41,702 | -0.55% |
| 2026-09-16 | 14.9 | 14.9 | 14.52 | 14.53 | 65,112 | -1.56% |
| 2026-09-15 | 15 | 15.37 | 14.75 | 14.76 | 83,870 | -2.32% |
| 2026-09-14 | 15.03 | 15.54 | 14.8 | 15.11 | 70,614 | -0.98% |
| 2026-09-11 | 16.48 | 16.48 | 15.17 | 15.26 | 50,974 | -2.49% |
| 2026-09-10 | 15.86 | 16.14 | 15.55 | 15.65 | 88,293 | -1.94% |
| 2026-09-09 | 16.73 | 16.76 | 15.96 | 15.96 | 59,394 | -4.77% |
| 2026-09-08 | 17.12 | 17.127 | 16.75 | 16.76 | 64,922 | -2.33% |
| 2026-09-04 | 17.15 | 17.6 | 16.94 | 17.16 | 46,630 | -0.52% |
| 2026-09-03 | 17.38 | 17.64 | 17.21 | 17.25 | 52,102 | -0.23% |
| 2026-09-02 | 17.19 | 17.88 | 17.08 | 17.29 | 58,037 | +1.35% |
| 2026-09-01 | 17.56 | 17.91 | 17.06 | 17.06 | 75,089 | -3.89% |
| 2026-08-31 | 17.77 | 17.99 | 17.53 | 17.75 | 60,114 | -1.55% |
| 2026-08-28 | 18.53 | 18.775 | 17.86 | 18.03 | 85,856 | -1.74% |
| 2026-08-27 | 18.88 | 19.1 | 18.17 | 18.35 | 72,518 | -2.86% |
| 2026-08-26 | 19.71 | 19.71 | 18.81 | 18.89 | 53,077 | -3.97% |
| 2026-08-25 | 20.16 | 20.235 | 19.395 | 19.67 | 29,435 | -2.43% |
| 2026-08-24 | 20.04 | 20.21 | 19.77 | 20.16 | 52,935 | +0.55% |
| 2026-08-21 | 20.44 | 20.61 | 20 | 20.05 | 75,432 | -1.13% |
| 2026-08-20 | 21.3 | 21.3 | 20.27 | 20.28 | 76,529 | -4.25% |
| 2026-08-19 | 21.14 | 21.68 | 21.14 | 21.18 | 26,240 | +1.58% |
| 2026-08-18 | 20.95 | 21.26 | 20.85 | 20.85 | 53,136 | -1.14% |
| 2026-08-17 | 21.66 | 22.12 | 21.04 | 21.09 | 47,070 | -3.08% |
| 2026-08-14 | 22.14 | 22.445 | 21.63 | 21.76 | 19,959 | -2.47% |
| 2026-08-13 | 22.26 | 22.892 | 21.876 | 22.31 | 39,496 | +1.41% |
| 2026-08-12 | 21.87 | 22.827 | 21.7 | 22 | 33,745 | +2.09% |
| 2026-08-11 | 22.13 | 22.74 | 21.54 | 21.55 | 26,465 | -1.24% |
| 2026-08-10 | 22.05 | 22.05 | 21.5 | 21.82 | 53,537 | -1.36% |
| 2026-08-07 | 22.27 | 23.209 | 21.87 | 22.12 | 49,764 | +0.32% |
| 2026-08-06 | 22.43 | 22.68 | 22 | 22.05 | 81,185 | -0.99% |
| 2026-08-05 | 23.18 | 23.73 | 21.81 | 22.27 | 68,491 | -6.27% |
| 2026-08-04 | 23.38 | 24.035 | 23.365 | 23.76 | 45,075 | +1.71% |
| 2026-08-03 | 22.94 | 24.03 | 22.94 | 23.36 | 36,762 | +2.68% |
| 2026-07-31 | 23.57 | 23.57 | 22.45 | 22.75 | 42,125 | -1.86% |
| 2026-07-30 | 24.55 | 24.698 | 22.99 | 23.18 | 65,419 | -6.53% |
| 2026-07-29 | 24.59 | 24.8 | 23.98 | 24.8 | 29,488 | +1.85% |
| 2026-07-28 | 23.86 | 24.86 | 22.75 | 24.35 | 62,336 | +3.27% |
| 2026-07-27 | 23.4 | 23.71 | 22.57 | 23.58 | 42,690 | +3.19% |
| 2026-07-24 | 22.11 | 23.46 | 22.11 | 22.85 | 53,775 | +1.87% |
| 2026-07-23 | 23.33 | 23.33 | 21.96 | 22.43 | 100,665 | -5.24% |
| 2026-07-22 | 23.41 | 23.965 | 23.24 | 23.67 | 42,500 | +1.94% |
| 2026-07-21 | 23.3 | 23.413 | 22.83 | 23.22 | 30,898 | +0.22% |
| 2026-07-20 | 24.63 | 24.63 | 22.98 | 23.17 | 32,593 | -4.45% |
| 2026-07-17 | 23.97 | 25.14 | 23.97 | 24.25 | 33,458 | -1.22% |
| 2026-07-16 | 25.58 | 25.84 | 24.4 | 24.55 | 33,158 | -4.29% |
| 2026-07-15 | 26.6 | 26.64 | 24.91 | 25.65 | 178,785 | -2.62% |
| 2026-07-14 | 25.62 | 27.08 | 25.47 | 26.34 | 139,276 | +3.78% |
| 2026-07-13 | 25.5 | 26.14 | 25.31 | 25.38 | 52,636 | -1.36% |
| 2026-07-10 | 25.58 | 26.24 | 25.18 | 25.73 | 33,523 | +1.06% |
| 2026-07-09 | 25.61 | 26.1 | 25.19 | 25.46 | 36,851 | -0.90% |
| 2026-07-08 | 26.55 | 27.17 | 25.58 | 25.69 | 87,520 | -3.60% |
| 2026-07-07 | 26.8 | 27.898 | 26.55 | 26.65 | 44,051 | -0.86% |
| 2026-07-06 | 27.25 | 27.56 | 26.68 | 26.88 | 36,718 | -2.15% |
| 2026-07-02 | 27.98 | 28.36 | 26.9 | 27.47 | 63,321 | -1.54% |
| 2026-07-01 | 27.56 | 29.79 | 27.2 | 27.9 | 91,848 | +1.38% |
| 2026-06-30 | 27.08 | 27.89 | 26.53 | 27.52 | 94,866 | +0.44% |
| 2026-06-29 | 24.08 | 27.99 | 23.81 | 27.4 | 166,944 | +13.18% |
| 2026-06-26 | 21.7 | 24.86 | 21.7 | 24.21 | 131,999 | +11.77% |
| 2026-06-25 | 21.73 | 23.68 | 20.8 | 21.66 | 85,864 | +0.88% |
| 2026-06-24 | 21.1 | 22.31 | 20.65 | 21.47 | 62,448 | +2.92% |
| 2026-06-23 | 19.86 | 20.97 | 19.86 | 20.86 | 54,329 | +3.68% |
| 2026-06-22 | 19.98 | 21.1 | 19.98 | 20.12 | 58,960 | +0.30% |
| 2026-06-18 | 20 | 20.42 | 19.9 | 20.06 | 62,937 | +1.31% |
| 2026-06-17 | 19.63 | 20.19 | 19.615 | 19.8 | 27,704 | +0.61% |
| 2026-06-16 | 20 | 20.42 | 19.68 | 19.68 | 59,049 | -1.35% |
| 2026-06-15 | 20.54 | 20.85 | 19.895 | 19.95 | 60,800 | -1.43% |
| 2026-06-12 | 20.25 | 20.67 | 19.86 | 20.24 | 36,037 | +0.15% |
| 2026-06-11 | 19.48 | 20.23 | 19.26 | 20.21 | 30,874 | +4.39% |
| 2026-06-10 | 19.48 | 19.98 | 19.25 | 19.36 | 31,249 | -0.92% |
| 2026-06-09 | 19.67 | 19.924 | 19.33 | 19.54 | 25,514 | +0.83% |
| 2026-06-08 | 19.8 | 19.85 | 19.16 | 19.38 | 27,107 | -1.62% |
| 2026-06-05 | 20.05 | 20.245 | 18.97 | 19.7 | 39,053 | -2.38% |
| 2026-06-04 | 19.2 | 20.21 | 19.07 | 20.18 | 23,739 | +5.71% |
| 2026-06-03 | 19.34 | 19.484 | 18.85 | 19.09 | 51,631 | -1.19% |
| 2026-06-02 | 19.22 | 19.78 | 19.22 | 19.32 | 23,815 | -0.97% |
| 2026-06-01 | 19.7 | 19.92 | 19.2 | 19.51 | 71,796 | -2.06% |
| 2026-05-29 | 20.25 | 20.45 | 19.89 | 19.92 | 40,894 | -1.63% |
| 2026-05-28 | 19.89 | 20.46 | 19.7 | 20.25 | 48,007 | +1.05% |
| 2026-05-27 | 19.67 | 20.21 | 19.625 | 20.04 | 48,587 | +1.11% |
| 2026-05-26 | 19.49 | 20.13 | 19.37 | 19.82 | 52,869 | +2.01% |
| 2026-05-22 | 19.49 | 19.8 | 19.175 | 19.43 | 49,357 | -0.15% |
| 2026-05-21 | 18.85 | 19.64 | 18.63 | 19.46 | 118,892 | +4.34% |
| 2026-05-20 | 18.44 | 18.75 | 18.1 | 18.65 | 40,620 | +1.52% |
| 2026-05-19 | 19.26 | 19.54 | 18.2 | 18.37 | 64,848 | -6.42% |
| 2026-05-18 | 19.93 | 20.025 | 19.41 | 19.63 | 76,038 | -0.91% |
| 2026-05-15 | 19.95 | 20.84 | 19.63 | 19.81 | 77,463 | -2.03% |
| 2026-05-14 | 20.04 | 20.885 | 20.04 | 20.22 | 40,358 | +0.95% |
| 2026-05-13 | 19.62 | 20.29 | 19.62 | 20.03 | 51,438 | +0.60% |