Finance Of America Companies Inc. - FOA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.19	22.48	22.48	23.39	22.24	172,746
December 03, 2025	23.06	23.44	23.44	23.63	23.03	51,200
December 02, 2025	23.13	23.14	23.14	23.52	22.91	58,027
December 01, 2025	23.5	23.15	23.15	23.99	23.04	77,918
November 28, 2025	24.22	23.96	23.96	24.5	23.89	38,400
November 26, 2025	23.61	23.97	23.97	24.18	23.61	115,809
November 25, 2025	23.59	23.85	23.85	24.35	23.58	124,531
November 24, 2025	24	23.41	23.41	24.24	23.27	106,443
November 21, 2025	23.4	23.96	23.96	24.25	23.15	70,400
November 20, 2025	23.63	23.27	23.27	24.01	22.96	70,532
November 19, 2025	23.41	23.45	23.45	24.21	23.29	79,216
November 18, 2025	22.47	23.11	23.11	23.3	22.43	64,756
November 17, 2025	22.63	22.65	22.65	23.03	22.6	118,117
November 14, 2025	22.51	22.99	22.99	23.26	22.47	40,833
November 13, 2025	22.94	22.9	22.9	23.17	22.82	85,200
November 12, 2025	23.33	23.01	23.01	23.74	22.91	61,217
November 11, 2025	23.1	23.37	23.37	23.76	23.09	74,564
November 10, 2025	22.58	23.07	23.07	23.12	22.13	132,025
November 07, 2025	21.81	22.32	22.32	22.44	21.5	103,900
November 06, 2025	22.77	21.97	21.97	23	21.88	231,211
November 05, 2025	22.98	23.01	23.01	23.75	22.25	191,487
November 04, 2025	21.96	21.94	21.94	22.09	21.57	93,310
November 03, 2025	21.86	22.21	22.21	22.36	21.63	69,818
October 31, 2025	21.48	22	22	22.08	21.27	65,684
October 30, 2025	21.5	21.63	21.63	21.8	20.94	105,936
October 29, 2025	22.72	21.68	21.68	22.72	21.53	64,041
October 28, 2025	22.79	22.71	22.71	23.03	22.52	55,600
October 27, 2025	22.73	22.75	22.75	22.9	22.38	50,500
October 24, 2025	22.77	22.62	22.62	23.21	22.53	86,006
October 23, 2025	22.71	22.52	22.52	22.91	22.19	84,900
October 22, 2025	22.92	22.65	22.65	23.42	22.44	137,200
October 21, 2025	22.18	22.8	22.8	23.02	22.18	83,200
October 20, 2025	21.65	22.34	22.34	22.36	21.39	54,603
October 17, 2025	21.49	21.44	21.44	21.71	21.15	64,100
October 16, 2025	21.75	21.62	21.62	21.75	21.2	110,021
October 15, 2025	21.95	21.41	21.41	22.13	21.13	165,500
October 14, 2025	21.83	21.69	21.69	22.62	21.39	101,512
October 13, 2025	22.17	22.11	22.11	22.44	21.69	348,148
October 10, 2025	23.07	21.79	21.83	23.07	21.5	197,951
October 09, 2025	22.4	22.9	22.9	23.14	22.15	139,400
October 08, 2025	22.25	22.43	22.43	22.73	21.66	84,100
October 07, 2025	22.36	22	22	22.36	21.69	208,002
October 06, 2025	22.64	22.32	22.32	22.8	22.17	101,200
October 03, 2025	22.31	22.3	22.3	22.83	22.01	116,000
October 02, 2025	22.1	22.11	22.11	22.28	21.25	125,400
October 01, 2025	22.1	22.1	22.1	22.25	21.9	118,200
September 30, 2025	22.78	22.43	22.43	22.78	21.46	322,500
September 29, 2025	22.54	22.58	22.58	23.34	22.4	146,646
September 26, 2025	22.97	22.41	22.41	23.28	22.28	118,300
September 25, 2025	23.38	22.93	22.93	23.49	22.55	158,600
September 24, 2025	25.03	23.66	23.66	25.15	23.57	199,925
September 23, 2025	25.53	24.63	24.63	26.79	24.35	331,100
September 22, 2025	25.53	25.52	25.52	25.62	24.78	114,338
September 19, 2025	25.8	25.53	25.53	26.11	25.23	238,307
September 18, 2025	24.85	25.81	25.81	25.92	24.85	115,108
September 17, 2025	24.45	24.62	24.62	25.19	24.44	78,700
September 16, 2025	25.87	24.53	24.53	26.05	24.42	95,100
September 15, 2025	25.06	25.85	25.85	25.93	24.55	126,394
September 12, 2025	25.53	25.08	25.08	25.81	24.47	119,800
September 11, 2025	25.76	26.43	26.45	27.12	25.76	127,229

Finance Of America Companies Inc. (FOA) NYSE