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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27.21	27.27	27.27	27.84	26.54	91,971
August 15, 2025	27.98	27.58	27.58	27.98	26.39	124,100
August 14, 2025	29.03	27.92	27.92	29.03	27.85	100,739
August 13, 2025	28.6	28.82	28.82	29.1	27.23	189,404
August 12, 2025	25.39	29.22	29.22	29.58	25.39	210,927
August 11, 2025	24.48	25.25	25.25	25.5	24.31	74,801
August 08, 2025	24.63	24.61	24.61	25.03	24.28	77,700
August 07, 2025	25.2	24.48	24.54	25.31	23.7	100,821
August 06, 2025	22.68	24.68	24.68	25.64	21.59	229,600
August 05, 2025	22.09	22.89	22.89	23.21	21.98	161,608
August 04, 2025	20.99	21.96	21.96	22.09	20.99	76,345
August 01, 2025	21	20.84	20.84	21.45	19.81	168,700
July 31, 2025	21.64	21.53	21.53	22	21	91,623
July 30, 2025	22.7	21.86	21.86	23	21.78	83,500
July 29, 2025	24.28	22.59	22.59	24.28	22.4	113,621
July 28, 2025	24.5	24.12	24.12	24.5	23.77	96,033
July 25, 2025	24.26	24.3	24.3	24.56	24.09	40,200
July 24, 2025	25.18	24.43	24.43	25.18	24.26	50,729
July 23, 2025	25	25.01	25.01	25.37	24.4	64,200
July 22, 2025	24	24.74	24.74	24.91	23.68	74,073
July 21, 2025	23.6	23.95	23.95	24.21	23.5	60,941
July 18, 2025	24.34	23.74	23.74	24.53	23.64	77,500
July 17, 2025	24.45	24.27	24.27	24.7	24.09	73,313
July 16, 2025	23.25	24.37	24.37	24.5	22.73	174,974
July 15, 2025	23.3	23.15	23.15	23.4	22.87	45,329
July 14, 2025	23.02	23.23	23.23	23.36	22.75	57,200
July 11, 2025	23.84	22.94	22.94	23.84	22.84	58,125
July 10, 2025	23.92	23.86	23.86	24.17	23.63	72,034
July 09, 2025	23.74	23.99	23.99	24.03	23.72	58,337
July 08, 2025	22.97	23.48	23.48	23.52	22.77	63,138
July 07, 2025	23.37	22.9	22.9	23.47	22.8	113,500
July 03, 2025	23.59	23.59	23.59	24.12	23.37	48,200
July 02, 2025	23.26	23.59	23.59	23.8	23.26	63,434
July 01, 2025	23.12	23.41	23.41	23.49	22.41	126,455
June 30, 2025	23.11	23.32	23.32	23.91	22.75	94,900
June 27, 2025	23.32	23.09	23.09	23.46	22.75	682,121
June 26, 2025	22.8	23.23	23.23	23.29	22.28	85,637
June 25, 2025	22.21	22.5	22.5	22.59	21.7	55,165
June 24, 2025	22.13	22.07	22.07	22.65	21.88	46,400
June 23, 2025	20.74	22.19	22.19	22.57	20.66	139,219
June 20, 2025	21.28	20.92	20.92	21.31	20.9	55,002
June 18, 2025	21.01	21.36	21.36	21.72	21	97,503
June 17, 2025	22.04	21.19	21.19	22.21	21.1	87,647
June 16, 2025	21.35	22.11	22.11	22.28	21.35	64,722
June 13, 2025	21.98	21.59	21.59	22.11	21.59	54,136
June 12, 2025	22.72	22.5	22.5	22.84	22.14	44,107
June 11, 2025	22.19	22.61	22.61	22.78	21.9	65,800
June 10, 2025	22.63	22.16	22.16	22.74	21.91	67,600
June 09, 2025	22.3	22.56	22.56	22.78	22.09	90,700
June 06, 2025	21.07	22.02	22.02	22.11	20.89	56,140
June 05, 2025	21.26	20.93	20.93	21.41	20.86	41,928
June 04, 2025	21.35	21.3	21.3	21.97	21.01	40,300
June 03, 2025	21.24	21.16	21.16	21.66	20.94	69,600
June 02, 2025	21.6	21.23	21.23	21.83	20.69	94,010
May 30, 2025	21.97	21.96	21.96	22.11	21.32	46,500
May 29, 2025	22.31	21.86	21.86	22.4	21.6	27,738
May 28, 2025	22.24	22	22	22.36	21.99	37,708
May 27, 2025	20.8	22.33	22.33	22.55	20.5	131,919
May 23, 2025	20.84	20.62	20.62	21.44	20.57	64,632
May 22, 2025	21.46	21.3	21.3	21.74	21.17	85,428

Finance Of America Companies Inc. (FOA) NYSE