Finance Of America Compan... (FOA)
NYSE: FOA
· Real-Time Price · USD
22.38
-0.55 (-2.40%)
At close: Sep 26, 2025, 3:59 PM
22.41
0.16%
After-hours: Sep 26, 2025, 06:18 PM EDT
FOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.97 | 23.28 | 22.28 | 22.41 | 22.41 | -2.27% | 118,286 |
| Sep 25, 2025 | 23.38 | 23.49 | 22.55 | 22.93 | 22.93 | -3.09% | 158,600 |
| Sep 24, 2025 | 25.03 | 25.15 | 23.57 | 23.66 | 23.66 | -3.94% | 199,925 |
| Sep 23, 2025 | 25.53 | 26.79 | 24.35 | 24.63 | 24.63 | -3.49% | 331,100 |
| Sep 22, 2025 | 25.53 | 25.62 | 24.78 | 25.52 | 25.52 | -0.04% | 114,338 |
| Sep 19, 2025 | 25.80 | 26.11 | 25.23 | 25.53 | 25.53 | -1.08% | 238,307 |
| Sep 18, 2025 | 24.85 | 25.92 | 24.85 | 25.81 | 25.81 | 4.83% | 115,108 |
| Sep 17, 2025 | 24.45 | 25.19 | 24.44 | 24.62 | 24.62 | 0.37% | 78,707 |
| Sep 16, 2025 | 25.87 | 26.05 | 24.42 | 24.53 | 24.53 | -5.11% | 95,100 |
| Sep 15, 2025 | 25.06 | 25.94 | 24.55 | 25.85 | 25.85 | 3.07% | 126,394 |
| Sep 12, 2025 | 25.53 | 25.81 | 24.47 | 25.08 | 25.08 | -5.11% | 119,800 |
| Sep 11, 2025 | 25.76 | 27.12 | 25.76 | 26.43 | 26.43 | 3.00% | 128,000 |
| Sep 10, 2025 | 25.99 | 26.43 | 24.98 | 25.66 | 25.66 | -0.54% | 137,542 |
| Sep 9, 2025 | 26.10 | 26.39 | 24.20 | 25.80 | 25.80 | -1.19% | 194,313 |
| Sep 8, 2025 | 27.80 | 29.18 | 25.81 | 26.11 | 26.11 | -6.08% | 216,824 |
| Sep 5, 2025 | 28.00 | 28.67 | 27.75 | 27.80 | 27.80 | 0.00% | 198,632 |
| 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 |