Finance Of America Compan... (FOA)
NYSE: FOA
· Real-Time Price · USD
27.80
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
28.20
1.44%
After-hours: Sep 05, 2025, 07:03 PM EDT
FOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.00 | 28.67 | 27.75 | 27.80 | 27.80 | 0.00% | 198,609 |
| Sep 4, 2025 | 27.63 | 28.01 | 27.02 | 27.80 | 27.80 | 2.02% | 97,900 |
| Sep 3, 2025 | 26.10 | 27.69 | 26.10 | 27.25 | 27.25 | 4.41% | 118,000 |
| Sep 2, 2025 | 26.26 | 26.26 | 25.45 | 26.10 | 26.10 | -2.28% | 94,027 |
| Aug 29, 2025 | 26.48 | 26.80 | 26.03 | 26.71 | 26.71 | 1.14% | 64,500 |
| Aug 28, 2025 | 26.28 | 26.52 | 25.48 | 26.41 | 26.41 | 0.23% | 90,800 |
| Aug 27, 2025 | 28.02 | 28.16 | 26.31 | 26.35 | 26.35 | -6.46% | 74,664 |
| Aug 26, 2025 | 27.92 | 28.36 | 27.05 | 28.17 | 28.17 | 0.36% | 97,202 |
| Aug 25, 2025 | 27.98 | 28.68 | 27.70 | 28.07 | 28.07 | -2.23% | 98,803 |
| Aug 22, 2025 | 26.87 | 29.00 | 26.65 | 28.71 | 28.71 | 8.05% | 145,500 |
| Aug 21, 2025 | 26.78 | 27.03 | 25.82 | 26.57 | 26.57 | -1.01% | 100,814 |
| Aug 20, 2025 | 27.55 | 27.55 | 26.62 | 26.84 | 26.84 | -1.29% | 58,560 |
| Aug 19, 2025 | 27.39 | 27.77 | 26.40 | 27.19 | 27.19 | -0.29% | 65,413 |
| Aug 18, 2025 | 27.21 | 27.84 | 26.54 | 27.27 | 27.27 | -1.12% | 92,000 |
| Aug 15, 2025 | 27.98 | 27.98 | 26.39 | 27.58 | 27.58 | -1.22% | 124,100 |
| 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 |