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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.72	20.93	20.93	22.04	20.91	52,096
February 19, 2026	22.65	21.85	21.85	22.65	21.68	53,004
February 18, 2026	22.47	22.82	22.82	23.26	22.47	55,625
February 17, 2026	21.86	22.62	22.62	23.23	21.86	64,900
February 13, 2026	21.45	21.76	21.76	22.25	21.34	51,600
February 12, 2026	21.73	21.35	21.35	21.73	20.94	128,379
February 11, 2026	22.01	21.5	21.5	22.05	21.25	73,500
February 10, 2026	21.98	22.04	22.04	22.31	21.97	51,800
February 09, 2026	21.76	22.03	22.03	22.13	21.28	71,290
February 06, 2026	21.99	21.88	21.88	22.1	21.3	82,000
February 05, 2026	22.77	21.8	21.8	22.96	21.56	118,500
February 04, 2026	23.3	22.8	22.8	23.6	22.32	105,224
February 03, 2026	23.29	23.03	23.03	23.39	22.66	85,900
February 02, 2026	23.32	23.33	23.33	24.15	23.25	104,805
January 30, 2026	23.32	23.29	23.29	23.5	22.86	123,300
January 29, 2026	23.36	23.56	23.56	23.62	23.12	36,546
January 28, 2026	23.91	23.37	23.37	23.91	23.17	46,532
January 27, 2026	23.58	23.78	23.78	24.04	23.39	35,100
January 26, 2026	23.01	23.54	23.54	23.64	22.94	60,702
January 23, 2026	23.51	23.16	23.16	23.51	22.99	36,600
January 22, 2026	23.7	23.72	23.72	24.48	23.52	34,200
January 21, 2026	23.93	23.71	23.71	24.11	23.08	63,200
January 20, 2026	24.43	23.94	23.94	25.5	23.73	113,165
January 16, 2026	24.58	24.79	24.79	24.84	24.36	95,900
January 15, 2026	24.42	24.63	24.63	24.94	24.11	68,800
January 14, 2026	24.41	24.26	24.26	24.6	24.09	44,249
January 13, 2026	24.68	24.36	24.36	24.79	23.93	96,700
January 12, 2026	24.1	24.68	24.68	25.49	24.1	100,300
January 09, 2026	22.93	24.43	24.43	24.89	22.65	188,000
January 08, 2026	21.87	22.65	22.65	22.87	21.87	95,001
January 07, 2026	22.5	22.07	22.07	22.5	21.9	92,300
January 06, 2026	23.12	22.52	22.52	23.16	21.85	192,100
January 05, 2026	22.44	22.85	22.85	22.86	21.9	186,450
January 02, 2026	24.18	22.45	22.45	24.6	22.42	159,700
December 31, 2025	23.7	24.21	24.21	24.41	23.67	299,046
December 30, 2025	23.63	23.82	23.82	24.22	23.52	195,900
December 29, 2025	22.93	23.67	23.67	23.97	22.77	168,900
December 26, 2025	22.85	22.94	22.94	23.14	22.61	100,800
December 24, 2025	22.61	22.8	22.8	22.89	22.61	67,686
December 23, 2025	22.52	22.81	22.81	22.96	22.52	90,300
December 22, 2025	22.6	22.75	22.75	23	22.6	97,500
December 19, 2025	23.11	22.63	22.63	23.35	22.51	463,500
December 18, 2025	23.24	23.12	23.12	23.29	22.2	125,207
December 17, 2025	23.6	22.98	22.98	23.99	22.83	136,314
December 16, 2025	23.04	23.47	23.47	23.78	22.84	131,748
December 15, 2025	23.46	23.43	23.43	23.67	22.75	147,845
December 12, 2025	23.96	23.4	23.4	24.8	23.35	201,200
December 11, 2025	23.25	23.36	23.36	23.46	22.8	74,417
December 10, 2025	23.03	23.32	23.32	23.34	22.54	76,130
December 09, 2025	22.56	22.96	22.96	23.01	22.45	56,500
December 08, 2025	22.57	22.72	22.72	22.79	22.3	100,848
December 05, 2025	22.61	22.51	22.51	22.75	22.07	88,100
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

Finance Of America Companies Inc. (FOA) NYSE