Finance Of America Companies Inc. (FOA) NYSE

19.32

-0.19(-0.97%)

Updated at June 02 04:00PM

Currency In USD

FOA Historical Return

If you invested $1000 in Finance Of America Companies Inc. (FOA) since IPO date, it would be worth $199.48 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $189.23, while $1000 invested 1 year ago would be worth $913.04. This corresponds to total returns of -80.05%, -81.08%, -8.7%, respectively, with annualized returns of -20.23%, -28.31%, -8.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FOA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.22	19.32	19.32	19.78	19.22	23,825
June 01, 2026	19.7	19.51	19.51	19.92	19.2	71,796
May 29, 2026	20.25	19.92	19.92	20.45	19.89	40,894
May 28, 2026	19.89	20.25	20.25	20.46	19.7	48,007
May 27, 2026	19.67	20.04	20.04	20.21	19.63	48,600
May 26, 2026	19.57	19.82	19.82	20.13	19.37	48,251
May 22, 2026	19.49	19.43	19.43	19.8	19.18	49,357
May 21, 2026	18.85	19.46	19.46	19.64	18.63	118,892
May 20, 2026	18.44	18.65	18.65	18.75	18.1	40,622
May 19, 2026	19.26	18.37	18.37	19.54	18.2	64,848
May 18, 2026	19.93	19.63	19.63	20.02	19.41	76,038
May 15, 2026	19.95	19.81	19.81	20.84	19.65	77,463
May 14, 2026	20.04	20.22	20.22	20.89	20.04	40,312
May 13, 2026	20.06	20.03	20.03	20.29	19.62	47,589
May 12, 2026	19.61	19.91	19.91	20.29	19.46	61,208
May 11, 2026	21.47	19.94	19.94	21.48	19.79	44,150
May 08, 2026	21.23	21.49	21.49	21.56	20.75	43,566
May 07, 2026	20.82	21.05	21.05	21.95	20.7	52,347
May 06, 2026	20.62	21.01	21.01	23.13	20.62	216,373
May 05, 2026	20.55	19.99	19.99	20.55	19.99	39,490
May 04, 2026	20.09	20.2	20.2	20.5	19.85	31,528
May 01, 2026	19.54	20.09	20.09	20.32	19.35	55,148
April 30, 2026	19.34	19.75	19.75	20.08	19	48,185
April 29, 2026	20.27	19.36	19.36	20.27	19.22	32,424
April 28, 2026	20.53	20.49	20.49	21.03	20.21	39,776
April 27, 2026	21.46	20.62	20.62	21.53	20.54	52,548
April 24, 2026	21.47	21.46	21.46	21.81	20.62	88,399
April 23, 2026	22.27	21.55	21.55	22.38	21.19	45,308
April 22, 2026	22.43	22.53	22.53	22.75	22.11	53,781
April 21, 2026	23.55	22.2	22.2	23.55	21.73	84,891
April 20, 2026	23.11	23.27	23.27	23.49	22.56	47,744
April 17, 2026	22.43	23.34	23.34	23.77	22.22	73,665
April 16, 2026	22.05	21.95	21.95	22.23	21.48	45,234
April 15, 2026	20.94	21.97	21.97	22.5	20.77	96,676
April 14, 2026	20.18	20.86	20.86	21.3	19.97	78,216
April 13, 2026	18.9	20.04	20.04	20.06	18.83	62,539
April 10, 2026	18.86	19.13	19.13	19.14	18.51	42,150
April 09, 2026	18.15	18.85	18.85	18.87	18.13	36,482
April 08, 2026	18.32	18.47	18.47	19.5	18.23	102,336
April 07, 2026	17.78	17.61	17.61	18.08	17.34	68,702
April 06, 2026	17.67	18.12	18.12	18.51	17.56	93,701
April 02, 2026	17.11	17.72	17.72	18.07	16.73	89,760
April 01, 2026	16.63	17.2	17.2	17.43	16.41	75,105
March 31, 2026	16.2	16.6	16.6	16.89	15.91	83,266
March 30, 2026	16.27	16.05	16.05	16.83	15.77	153,436
March 27, 2026	16.44	16.35	16.35	16.58	16.11	102,083
March 26, 2026	16.62	16.7	16.7	17.33	16.45	98,050
March 25, 2026	17.58	16.95	16.95	17.61	16.67	62,280
March 24, 2026	17.35	17.23	17.23	17.44	16.75	90,447
March 23, 2026	17.53	17.72	17.72	17.89	17.29	132,238
March 20, 2026	16.97	17.08	17.08	17.08	16.21	271,611
March 19, 2026	17.27	16.85	16.85	17.39	16.45	154,558
March 18, 2026	18.73	17.53	17.53	18.73	17.25	127,825
March 17, 2026	17.81	18.29	18.29	18.5	17.38	91,159
March 16, 2026	16.39	17.59	17.59	17.9	16.39	254,784
March 13, 2026	16.7	16.3	16.3	16.96	16.1	166,711
March 12, 2026	17.01	16.19	16.19	17.34	16.09	154,831
March 11, 2026	17.7	17.37	17.37	19.88	16.88	174,840
March 10, 2026	17.94	17.6	17.6	18.09	17.4	108,195
March 09, 2026	17.33	17.78	17.78	17.94	17	98,337