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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	25.99	25.66	25.66	26.43	24.98	137,542
September 09, 2025	26.1	25.8	25.8	26.39	24.2	194,313
September 08, 2025	27.8	26.11	26.11	29.18	25.81	216,268
September 05, 2025	28	27.8	27.8	28.67	27.75	198,632
September 04, 2025	27.63	27.8	27.8	28.01	27.02	97,900
September 03, 2025	26.1	27.25	27.25	27.69	26.1	118,000
September 02, 2025	26.26	26.1	26.1	26.26	25.45	94,027
August 29, 2025	26.48	26.71	26.71	26.8	26.03	64,500
August 28, 2025	26.28	26.41	26.41	26.52	25.48	90,800
August 27, 2025	28.02	26.35	26.35	28.16	26.31	74,664
August 26, 2025	27.92	28.17	28.17	28.36	27.05	97,202
August 25, 2025	27.98	28.07	28.07	28.68	27.7	98,803
August 22, 2025	26.87	28.71	28.71	29	26.65	145,500
August 21, 2025	26.78	26.57	26.57	27.03	25.82	100,814
August 20, 2025	27.55	26.84	26.84	27.55	26.62	58,560
August 19, 2025	27.39	27.19	27.19	27.77	26.4	65,413
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

Finance Of America Companies Inc. (FOA) NYSE