Finance Of America Compan... (FOA)
NYSE: FOA
· Real-Time Price · USD
27.62
-0.30 (-1.07%)
At close: Aug 15, 2025, 3:59 PM
27.58
-0.14%
After-hours: Aug 15, 2025, 05:20 PM EDT
FOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.03 | 29.03 | 27.85 | 27.92 | 27.92 | -3.19% | 100,739 |
| Aug 13, 2025 | 28.60 | 29.10 | 27.23 | 28.84 | 28.84 | -1.30% | 206,100 |
| Aug 12, 2025 | 25.39 | 29.58 | 25.39 | 29.22 | 29.22 | 15.72% | 210,927 |
| Aug 11, 2025 | 24.48 | 25.50 | 24.31 | 25.25 | 25.25 | 2.60% | 74,801 |
| Aug 8, 2025 | 24.63 | 25.03 | 24.28 | 24.61 | 24.61 | 0.53% | 77,700 |
| Aug 7, 2025 | 25.20 | 25.31 | 23.70 | 24.48 | 24.48 | -0.81% | 100,830 |
| Aug 6, 2025 | 22.68 | 25.64 | 21.59 | 24.68 | 24.68 | 7.82% | 229,600 |
| Aug 5, 2025 | 22.09 | 23.21 | 21.98 | 22.89 | 22.89 | 4.23% | 161,608 |
| Aug 4, 2025 | 20.99 | 22.09 | 20.99 | 21.96 | 21.96 | 5.37% | 76,345 |
| Aug 1, 2025 | 21.00 | 21.45 | 19.81 | 20.84 | 20.84 | -3.20% | 168,700 |
| Jul 31, 2025 | 21.64 | 22.00 | 21.00 | 21.53 | 21.53 | -1.51% | 91,623 |
| Jul 30, 2025 | 22.70 | 23.00 | 21.78 | 21.86 | 21.86 | -3.23% | 83,500 |
| Jul 29, 2025 | 24.28 | 24.28 | 22.40 | 22.59 | 22.59 | -6.34% | 113,621 |
| Jul 28, 2025 | 24.50 | 24.50 | 23.77 | 24.12 | 24.12 | -0.74% | 96,033 |
| Jul 25, 2025 | 24.26 | 24.56 | 24.09 | 24.30 | 24.30 | -0.53% | 40,200 |
| Jul 24, 2025 | 25.18 | 25.18 | 24.26 | 24.43 | 24.43 | -2.32% | 50,729 |
| Jul 23, 2025 | 25.00 | 25.37 | 24.40 | 25.01 | 25.01 | 1.09% | 64,200 |
| Jul 22, 2025 | 24.00 | 24.91 | 23.68 | 24.74 | 24.74 | 3.30% | 74,073 |
| Jul 21, 2025 | 23.60 | 24.21 | 23.50 | 23.95 | 23.95 | 0.88% | 60,941 |
| Jul 18, 2025 | 24.34 | 24.53 | 23.64 | 23.74 | 23.74 | -2.18% | 77,500 |