Finance of America Cos., Inc. Class A FOA
NYSE · United States · Finance
$13.26+0.29 (+2.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $13.26 | +2.24% | $13.26 | $13.01 | $12.15 | 1.88K |
| 2026-10-01 | $12.97 | +2.61% | $12.53 | $13.02 | $12.15 | 93.20K |
| 2026-09-30 | $12.64 | -2.92% | $13.02 | $13.02 | $12.61 | 80.40K |
| 2026-09-29 | $13.02 | -2.69% | $13.55 | $13.74 | $12.98 | 81.40K |
| 2026-09-28 | $13.38 | -7.66% | $14.27 | $14.34 | $13.36 | 97.50K |
| 2026-09-25 | $14.49 | +0.69% | $14.34 | $14.68 | $14.28 | 53.50K |
| 2026-09-24 | $14.39 | -0.62% | $14.45 | $14.57 | $14.27 | 63.50K |
| 2026-09-23 | $14.48 | -4.17% | $14.93 | $15.07 | $14.44 | 77.40K |
| 2026-09-22 | $15.11 | +3.49% | $14.75 | $15.40 | $14.72 | 60.80K |
| 2026-09-21 | $14.60 | +4.21% | $14.15 | $14.82 | $13.73 | 106.40K |
| 2026-09-18 | $14.01 | -3.04% | $14.32 | $14.32 | $13.83 | 149.00K |
| 2026-09-17 | $14.45 | -0.55% | $14.82 | $14.85 | $14.40 | 41.70K |
| 2026-09-16 | $14.53 | -1.56% | $14.90 | $14.90 | $14.52 | 65.10K |
| 2026-09-15 | $14.76 | -2.32% | $15.00 | $15.37 | $14.75 | 83.90K |
| 2026-09-14 | $15.11 | -0.98% | $15.03 | $15.54 | $14.80 | 70.60K |
| 2026-09-11 | $15.26 | -2.49% | $16.48 | $16.48 | $15.17 | 51.00K |
| 2026-09-10 | $15.65 | -1.94% | $15.86 | $16.14 | $15.55 | 88.30K |
| 2026-09-09 | $15.96 | -4.77% | $16.73 | $16.76 | $15.96 | 59.40K |
| 2026-09-08 | $16.76 | -2.33% | $17.12 | $17.13 | $16.75 | 65.00K |
| 2026-09-04 | $17.16 | -0.52% | $17.15 | $17.60 | $16.94 | 46.60K |
| 2026-09-03 | $17.25 | -0.23% | $17.38 | $17.64 | $17.21 | 52.10K |
| 2026-09-02 | $17.29 | +1.35% | $17.19 | $17.88 | $17.08 | 58.00K |
| 2026-09-01 | $17.06 | -3.89% | $17.56 | $17.91 | $17.06 | 75.10K |
| 2026-08-31 | $17.75 | -1.55% | $17.77 | $17.99 | $17.53 | 60.10K |
| 2026-08-28 | $18.03 | -1.74% | $18.53 | $18.77 | $17.86 | 85.90K |
| 2026-08-27 | $18.35 | -2.86% | $18.88 | $19.10 | $18.17 | 72.50K |
| 2026-08-26 | $18.89 | -3.97% | $19.71 | $19.71 | $18.81 | 53.10K |
| 2026-08-25 | $19.67 | -2.43% | $20.16 | $20.24 | $19.40 | 29.40K |
| 2026-08-24 | $20.16 | +0.55% | $20.04 | $20.21 | $19.77 | 52.90K |
| 2026-08-21 | $20.05 | -1.13% | $20.44 | $20.61 | $20.00 | 75.50K |
| 2026-08-20 | $20.28 | -4.25% | $21.30 | $21.30 | $20.27 | 76.50K |
| 2026-08-19 | $21.18 | +1.58% | $21.14 | $21.68 | $21.14 | 26.20K |
| 2026-08-18 | $20.85 | -1.14% | $20.95 | $21.26 | $20.85 | 53.60K |
| 2026-08-17 | $21.09 | -3.08% | $21.66 | $22.12 | $21.04 | 47.10K |
| 2026-08-14 | $21.76 | -2.47% | $22.14 | $22.44 | $21.63 | 20.00K |
| 2026-08-13 | $22.31 | +1.41% | $22.26 | $22.89 | $21.88 | 39.50K |
| 2026-08-12 | $22.00 | +2.09% | $21.87 | $22.83 | $21.70 | 33.70K |
| 2026-08-11 | $21.55 | -1.24% | $22.13 | $22.74 | $21.54 | 26.50K |
| 2026-08-10 | $21.82 | -1.36% | $22.05 | $22.05 | $21.50 | 53.50K |
| 2026-08-07 | $22.12 | +0.32% | $22.27 | $23.21 | $21.87 | 49.80K |
| 2026-08-06 | $22.05 | -0.99% | $22.43 | $22.68 | $22.00 | 97.10K |
| 2026-08-05 | $22.27 | -6.27% | $23.18 | $23.73 | $21.81 | 68.50K |
| 2026-08-04 | $23.76 | +1.71% | $23.38 | $24.03 | $23.36 | 45.10K |
| 2026-08-03 | $23.36 | +2.68% | $22.94 | $24.03 | $22.94 | 36.80K |
| 2026-07-31 | $22.75 | -1.86% | $23.57 | $23.57 | $22.45 | 42.10K |
| 2026-07-30 | $23.18 | -6.53% | $24.55 | $24.70 | $22.99 | 65.40K |
| 2026-07-29 | $24.80 | +1.85% | $24.59 | $24.80 | $23.98 | 29.50K |
| 2026-07-28 | $24.35 | +3.27% | $23.86 | $24.86 | $22.75 | 62.30K |
| 2026-07-27 | $23.58 | +3.19% | $23.40 | $23.71 | $22.57 | 42.70K |
| 2026-07-24 | $22.85 | +1.87% | $22.11 | $23.46 | $22.11 | 53.80K |
| 2026-07-23 | $22.43 | -5.24% | $23.33 | $23.33 | $21.96 | 100.70K |
| 2026-07-22 | $23.67 | +1.94% | $23.41 | $23.97 | $23.24 | 42.50K |
| 2026-07-21 | $23.22 | +0.22% | $23.30 | $23.41 | $22.83 | 31.10K |
| 2026-07-20 | $23.17 | -4.45% | $24.63 | $24.63 | $22.98 | 32.60K |
| 2026-07-17 | $24.25 | -1.22% | $23.97 | $25.14 | $23.97 | 33.50K |
| 2026-07-16 | $24.55 | -4.29% | $25.58 | $25.84 | $24.40 | 33.20K |
| 2026-07-15 | $25.65 | -2.62% | $26.60 | $26.64 | $24.91 | 178.80K |
| 2026-07-14 | $26.34 | +3.78% | $25.62 | $27.08 | $25.47 | 139.30K |
| 2026-07-13 | $25.38 | -1.36% | $25.50 | $26.14 | $25.31 | 52.70K |
| 2026-07-10 | $25.73 | +1.06% | $25.58 | $26.24 | $25.18 | 33.50K |
| 2026-07-09 | $25.46 | -0.90% | $25.61 | $26.10 | $25.19 | 37.10K |
| 2026-07-08 | $25.69 | -3.60% | $26.55 | $27.17 | $25.58 | 87.50K |
| 2026-07-07 | $26.65 | -0.86% | $26.80 | $27.90 | $26.55 | 44.10K |
| 2026-07-06 | $26.88 | -2.15% | $27.25 | $27.56 | $26.68 | 36.70K |
| 2026-07-02 | $27.47 | -1.54% | $27.98 | $28.36 | $26.90 | 63.50K |
| 2026-07-01 | $27.90 | +1.38% | $27.56 | $29.79 | $27.20 | 91.90K |
| 2026-06-30 | $27.52 | +0.44% | $27.08 | $27.89 | $26.53 | 94.90K |
| 2026-06-29 | $27.40 | +13.18% | $24.08 | $27.99 | $23.81 | 167.00K |
| 2026-06-26 | $24.21 | +11.77% | $21.70 | $24.86 | $21.70 | 132.00K |
| 2026-06-25 | $21.66 | +0.88% | $21.73 | $23.68 | $20.80 | 85.90K |
| 2026-06-24 | $21.47 | +2.92% | $21.10 | $22.31 | $20.65 | 62.50K |
| 2026-06-23 | $20.86 | +3.68% | $19.86 | $20.97 | $19.86 | 54.40K |
| 2026-06-22 | $20.12 | +0.30% | $19.98 | $21.10 | $19.98 | 59.00K |
| 2026-06-18 | $20.06 | +1.31% | $20.00 | $20.42 | $19.90 | 62.90K |
| 2026-06-17 | $19.80 | +0.61% | $19.63 | $20.19 | $19.61 | 27.70K |
| 2026-06-16 | $19.68 | -1.35% | $20.00 | $20.42 | $19.68 | 59.10K |
| 2026-06-15 | $19.95 | -1.43% | $20.54 | $20.85 | $19.90 | 60.80K |
| 2026-06-12 | $20.24 | +0.15% | $20.25 | $20.67 | $19.86 | 36.00K |
| 2026-06-11 | $20.21 | +4.39% | $19.48 | $20.23 | $19.26 | 30.90K |
| 2026-06-10 | $19.36 | -0.92% | $19.48 | $19.98 | $19.25 | 31.20K |
| 2026-06-09 | $19.54 | +0.83% | $19.67 | $19.92 | $19.33 | 25.50K |
| 2026-06-08 | $19.38 | -1.62% | $19.80 | $19.85 | $19.16 | 27.10K |
| 2026-06-05 | $19.70 | -2.38% | $20.05 | $20.25 | $18.97 | 39.10K |
| 2026-06-04 | $20.18 | +5.71% | $19.20 | $20.21 | $19.07 | 23.80K |
| 2026-06-03 | $19.09 | -1.19% | $19.34 | $19.48 | $18.85 | 51.60K |
| 2026-06-02 | $19.32 | -0.97% | $19.22 | $19.78 | $19.22 | 23.80K |
| 2026-06-01 | $19.51 | -2.06% | $19.70 | $19.92 | $19.20 | 71.80K |
| 2026-05-29 | $19.92 | -1.63% | $20.25 | $20.45 | $19.89 | 40.90K |
| 2026-05-28 | $20.25 | +1.05% | $19.89 | $20.46 | $19.70 | 48.00K |
| 2026-05-27 | $20.04 | +1.11% | $19.67 | $20.21 | $19.63 | 48.60K |