Finance Of America Compan...

21.43
-0.39 (-1.79%)
At close: Mar 28, 2025, 3:59 PM
21.30
-0.63%
After-hours: Mar 28, 2025, 05:39 PM EDT

Finance Of America Companies Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 21.73 21.92 20.86 21.40 -0.42 -1.92% 133,079
Mar 27, 2025 21.75 22.05 21.11 21.82 0.01 0.05% 72,106
Mar 26, 2025 22.17 22.17 21.12 21.81 -0.19 -0.86% 55,223
Mar 25, 2025 22.37 22.86 21.86 22.00 0.60 2.80% 105,941
Mar 24, 2025 21.26 21.77 21.09 21.40 0.21 0.99% 68,583
Mar 21, 2025 21.82 21.99 21.16 21.19 -0.76 -3.46% 102,022
Mar 20, 2025 23.00 23.05 21.30 21.95 -1.26 -5.43% 98,519
Mar 19, 2025 22.35 23.24 22.35 23.21 0.50 2.20% 63,924
Mar 18, 2025 22.02 23.09 22.02 22.71 0.41 1.84% 85,825
Mar 17, 2025 20.23 22.83 20.13 22.30 1.48 7.11% 143,540
Mar 14, 2025 21.19 21.32 20.11 20.82 -0.19 -0.90% 187,700
Mar 13, 2025 21.62 21.65 20.01 21.01 -0.74 -3.40% 102,514
Mar 12, 2025 16.59 21.78 16.58 21.75 0.55 2.59% 953,448
Mar 11, 2025 20.91 21.40 20.48 21.20 0.46 2.22% 138,300
Mar 10, 2025 22.02 22.05 20.42 20.74 -1.82 -8.07% 120,500
Mar 7, 2025 20.67 22.62 20.41 22.56 1.69 8.10% 88,600
Mar 6, 2025 22.17 22.22 20.80 20.87 -1.59 -7.08% 105,843
Mar 5, 2025 22.21 22.79 22.10 22.46 0.03 0.13% 62,313
Mar 4, 2025 21.65 22.63 20.80 22.43 -0.07 -0.31% 134,415
Mar 3, 2025 22.61 22.94 21.48 22.50 -0.13 -0.57% 132,927
Feb 28, 2025 22.49 23.10 22.11 22.63 -0.40 -1.74% 174,007
Feb 27, 2025 23.20 23.54 22.85 23.03 -0.61 -2.58% 59,211
Feb 26, 2025 23.58 24.05 23.33 23.64 0.30 1.29% 75,048
Feb 25, 2025 21.24 23.34 21.00 23.34 2.06 9.68% 153,800
Feb 24, 2025 23.02 23.16 21.26 21.28 -1.56 -6.83% 279,800
Feb 21, 2025 23.52 23.82 22.33 22.84 -0.61 -2.60% 132,744
Feb 20, 2025 24.92 24.93 23.24 23.45 -1.67 -6.65% 122,700
Feb 19, 2025 25.83 26.00 25.00 25.12 -0.97 -3.72% 77,396
Feb 18, 2025 24.98 26.44 24.98 26.09 1.53 6.23% 127,900
Feb 14, 2025 25.55 26.19 24.49 24.56 -1.17 -4.55% 91,648
Feb 13, 2025 24.84 26.12 24.82 25.73 1.12 4.55% 105,042
Feb 12, 2025 24.13 25.23 23.99 24.61 0.33 1.36% 106,100
Feb 11, 2025 24.48 25.01 24.16 24.28 -0.18 -0.74% 77,200
Feb 10, 2025 24.38 24.92 23.85 24.46 -0.02 -0.08% 107,600
Feb 7, 2025 25.93 27.00 24.17 24.48 -1.23 -4.78% 105,600
Feb 6, 2025 25.19 25.80 24.49 25.71 0.79 3.17% 81,721
Feb 5, 2025 24.88 25.16 24.11 24.92 0.23 0.93% 106,942
Feb 4, 2025 24.50 24.99 23.67 24.69 0.20 0.82% 112,900
Feb 3, 2025 24.33 25.60 24.00 24.49 -0.47 -1.88% 122,634
Jan 31, 2025 25.54 26.60 24.85 24.96 -0.42 -1.65% 106,900
Jan 30, 2025 26.37 26.74 24.50 25.38 -0.88 -3.35% 182,731
Jan 29, 2025 27.08 27.40 25.53 26.26 -0.82 -3.03% 156,444
Jan 28, 2025 26.19 27.79 25.95 27.08 0.82 3.12% 116,595
Jan 27, 2025 25.27 27.00 25.27 26.26 -0.31 -1.17% 188,528
Jan 24, 2025 26.95 27.47 26.13 26.57 -0.27 -1.01% 136,200
Jan 23, 2025 26.37 26.94 25.90 26.84 0.40 1.51% 131,937
Jan 22, 2025 27.52 27.58 24.87 26.44 -1.05 -3.82% 193,000
Jan 21, 2025 27.50 27.93 26.64 27.49 -0.14 -0.51% 96,400
Jan 17, 2025 27.10 27.63 26.26 27.63 0.34 1.25% 128,412
Jan 16, 2025 27.73 27.73 26.00 27.29 -0.44 -1.59% 73,625