Dark

FOA
Finance of America Companies Inc.
stock NYSE

Market Open

Aug 10, 2026 1:58:27 PM EDT

21.77USD-1.582%(-0.35)40,023

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-22.05)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

22.12USD-0.226%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	21.5800	21.770000	21.5000	21.7700	-1.582%	40,023	0.000%
2026-08-07	22.2700	23.208700	21.8700	22.1200	+0.317%	49,765	-1.582%
2026-08-06	22.4300	22.680000	22.0000	22.0500	-0.988%	97,063	-1.270%
2026-08-05	23.1800	23.730000	21.8100	22.2700	-6.271%	68,494	-2.245%
2026-08-04	23.3800	24.035000	23.3650	23.7600	+1.712%	45,075	-8.375%
2026-08-03	22.9400	24.030000	22.9400	23.3600	+2.681%	36,763	-6.807%
2026-07-31	23.5700	23.570000	22.4500	22.7500	-1.855%	42,126	-4.308%
2026-07-30	24.5500	24.697900	22.9900	23.1800	-6.532%	65,419	-6.083%
2026-07-29	24.5900	24.800000	23.9800	24.8000	+1.848%	29,488	-12.218%
2026-07-28	23.8600	24.860000	22.7500	24.3500	+3.265%	62,336	-10.595%
2026-07-27	23.4000	23.710000	22.5700	23.5800	+3.195%	42,691	-7.676%
2026-07-24	22.1100	23.460000	22.1100	22.8500	+1.872%	53,789	-4.726%
2026-07-23	23.3300	23.330000	21.9600	22.4300	-5.239%	100,666	-2.942%
2026-07-22	23.4100	23.965000	23.2400	23.6700	+1.938%	42,500	-8.027%
2026-07-21	23.3000	23.412500	22.8300	23.2200	+0.216%	31,090	-6.245%
2026-07-20	24.6300	24.630000	22.9800	23.1700	-4.454%	32,595	-6.042%
2026-07-17	23.9700	25.140000	23.9700	24.2500	-1.222%	33,458	-10.227%
2026-07-16	25.5800	25.840000	24.4000	24.5500	-4.288%	33,159	-11.324%
2026-07-15	26.6000	26.640000	24.9100	25.6500	-2.620%	178,835	-15.127%
2026-07-14	25.6200	27.080000	25.4700	26.3400	+3.783%	139,276	-17.350%
2026-07-13	25.5000	26.140000	25.3100	25.3800	-1.360%	52,876	-14.224%
2026-07-10	25.5800	26.240000	25.1800	25.7300	+1.060%	33,523	-15.391%
2026-07-09	25.6100	26.100000	25.1900	25.4600	-0.895%	37,133	-14.493%
2026-07-08	26.5500	27.170000	25.5800	25.6900	-3.602%	87,521	-15.259%
2026-07-07	26.8000	27.897600	26.5500	26.6500	-0.856%	44,052	-18.311%
2026-07-06	27.2500	27.560000	26.6800	26.8800	-2.148%	36,719	-19.010%
2026-07-02	27.9800	28.360000	26.9000	27.4700	-1.541%	63,561	-20.750%
2026-07-01	27.5600	29.790000	27.2000	27.9000	+1.381%	91,852	-21.971%
2026-06-30	27.0800	27.890000	26.5300	27.5200	+0.438%	94,868	-20.894%
2026-06-29	24.0800	27.990000	23.8100	27.4000	+13.176%	166,977	-20.547%
2026-06-26	21.7000	24.860000	21.7000	24.2100	+11.773%	132,172	-10.078%
2026-06-25	21.7300	23.680000	20.8000	21.6600	+0.885%	85,864	+0.508%
2026-06-24	21.1000	22.310000	20.6500	21.4700	+2.924%	62,452	+1.397%
2026-06-23	19.8600	20.970000	19.8600	20.8600	+3.678%	54,351	+4.362%
2026-06-22	19.9800	21.100000	19.9800	20.1200	+0.299%	58,971	+8.201%
2026-06-18	20.0000	20.420000	19.9000	20.0600	+1.313%	62,938	+8.524%
2026-06-17	19.6300	20.190000	19.6150	19.8000	+0.610%	27,728	+9.949%
2026-06-16	20.0000	20.420000	19.6800	19.6800	-1.353%	59,119	+10.620%
2026-06-15	20.5400	20.850000	19.8950	19.9500	-1.433%	60,800	+9.123%
2026-06-12	20.2500	20.670000	19.8600	20.2400	+0.148%	36,038	+7.559%
2026-06-11	19.4800	20.230000	19.2600	20.2100	+4.390%	30,876	+7.719%
2026-06-10	19.4800	19.980000	19.2500	19.3600	-0.921%	31,250	+12.448%
2026-06-09	19.6700	19.924000	19.3300	19.5400	+0.826%	25,514	+11.412%
2026-06-08	19.8000	19.850000	19.1601	19.3800	-1.624%	27,107	+12.332%
2026-06-05	20.0500	20.245000	18.9700	19.7000	-2.379%	39,056	+10.508%
2026-06-04	19.2000	20.210000	19.0700	20.1800	+5.710%	23,790	+7.879%
2026-06-03	19.3400	19.484400	18.8500	19.0900	-1.190%	51,631	+14.039%
2026-06-02	19.2200	19.780000	19.2200	19.3200	-0.974%	23,836	+12.681%
2026-06-01	19.7000	19.920000	19.2000	19.5100	-2.058%	71,796	+11.584%
2026-05-29	20.2500	20.450000	19.8900	19.9200	-1.630%	40,916	+9.287%
2026-05-28	19.8900	20.460000	19.7000	20.2500	+1.048%	48,007	+7.506%
2026-05-27	19.6700	20.210000	19.6250	20.0400	+1.110%	48,638	+8.633%
2026-05-26	19.4900	20.130000	19.3700	19.8200	+2.007%	52,870	+9.839%
2026-05-22	19.4900	19.800000	19.1750	19.4300	-0.154%	50,465	+12.043%
2026-05-21	18.8500	19.640000	18.6300	19.4600	+4.343%	118,892	+11.871%
2026-05-20	18.4400	18.750000	18.1000	18.6500	+1.524%	40,623	+16.729%
2026-05-19	19.2600	19.540000	18.2000	18.3700	-6.419%	64,848	+18.508%
2026-05-18	19.9300	20.025000	19.4100	19.6300	-0.909%	76,038	+10.902%
2026-05-15	19.9500	20.840000	19.6300	19.8100	-2.028%	77,463	+9.894%
2026-05-14	20.0400	20.885000	20.0400	20.2200	+0.949%	40,359	+7.666%
2026-05-13	19.6200	20.290000	19.6200	20.0300	+0.603%	51,438	+8.687%
2026-05-12	19.6100	20.290000	19.4600	19.9100	-0.150%	61,209	+9.342%
2026-05-11	21.4700	21.480000	19.7900	19.9400	-7.213%	44,151	+9.178%
2026-05-08	21.2300	21.570000	20.7450	21.4900	+2.090%	43,917	+1.303%
2026-05-07	20.8200	21.950000	20.7000	21.0500	+0.190%	52,347	+3.420%
2026-05-06	20.6200	23.130000	20.6200	21.0100	+5.103%	216,374	+3.617%
2026-05-05	20.5500	20.550000	19.9900	19.9900	-1.040%	39,550	+8.904%
2026-05-04	20.0900	20.500000	19.8549	20.2000	+0.548%	31,530	+7.772%
2026-05-01	19.5400	20.315000	19.3500	20.0900	+1.722%	55,149	+8.362%
2026-04-30	19.3400	20.080000	19.0000	19.7500	+2.014%	48,187	+10.228%
2026-04-29	20.2700	20.270000	19.2210	19.3600	-5.515%	33,256	+12.448%
2026-04-28	20.5300	21.030000	20.2100	20.4900	-0.630%	39,776	+6.247%
2026-04-27	21.4600	21.525000	20.5400	20.6200	-3.914%	52,548	+5.577%
2026-04-24	21.4700	21.810000	20.6200	21.4600	-0.418%	88,400	+1.445%
2026-04-23	22.2700	22.375000	21.1900	21.5500	-4.350%	45,309	+1.021%
2026-04-22	22.4300	22.745000	22.1100	22.5300	+1.486%	53,894	-3.373%
2026-04-21	23.5500	23.550000	21.7300	22.2000	-4.598%	84,897	-1.937%
2026-04-20	23.1100	23.490000	22.5600	23.2700	-0.300%	47,755	-6.446%
2026-04-17	22.4300	23.772500	22.2200	23.3400	+6.333%	73,666	-6.727%
2026-04-16	22.0500	22.225000	21.4800	21.9500	-0.091%	45,437	-0.820%
2026-04-15	20.9400	22.500000	20.7700	21.9700	+5.321%	97,037	-0.910%
2026-04-14	20.1800	21.380000	19.9700	20.8600	+4.092%	78,513	+4.362%
2026-04-13	18.9000	20.060000	18.8300	20.0400	+4.757%	65,929	+8.633%
2026-04-10	18.8600	19.140000	18.5100	19.1300	+1.485%	42,151	+13.800%
2026-04-09	18.1500	18.870000	18.1300	18.8500	+2.057%	36,482	+15.491%
2026-04-08	18.3200	19.498800	18.2300	18.4700	+4.884%	102,336	+17.867%
2026-04-07	17.7800	18.080000	17.3350	17.6100	-2.815%	68,702	+23.623%
2026-04-06	17.6700	18.510000	17.5600	18.1200	+2.257%	93,702	+20.143%
2026-04-02	17.1100	18.110000	16.5000	17.7200	+3.023%	92,166	+22.856%
2026-04-01	16.6300	17.430000	16.4050	17.2000	+3.614%	75,105	+26.570%
2026-03-31	16.2000	16.885000	15.9050	16.6000	+3.427%	83,266	+31.145%
2026-03-30	16.2700	16.830000	15.7700	16.0500	-1.835%	153,437	+35.639%
2026-03-27	16.4400	16.580000	16.1150	16.3500	-2.096%	102,083	+33.150%
2026-03-26	16.6200	17.325000	16.4500	16.7000	-1.475%	98,052	+30.359%
2026-03-25	17.5800	17.610000	16.6700	16.9500	-1.625%	62,281	+28.437%
2026-03-24	17.3500	17.440000	16.7500	17.2300	-2.765%	90,447	+26.349%
2026-03-23	17.5300	17.890000	17.2900	17.7200	+3.747%	132,287	+22.856%
2026-03-20	16.9700	17.080000	16.2100	17.0800	+1.365%	273,644	+27.459%
2026-03-19	17.2700	17.394000	16.4500	16.8500	-3.879%	160,185	+29.199%
2026-03-18	18.7300	18.730000	17.2500	17.5300	-4.155%	127,826	+24.187%
2026-03-17	17.8100	18.500000	17.3800	18.2900	+3.980%	91,205	+19.027%
2026-03-16	16.3900	17.910000	16.3900	17.5900	+7.914%	256,143	+23.764%
2026-03-13	16.7050	17.000000	16.1000	16.3000	+0.679%	177,051	+33.558%
2026-03-12	17.0100	17.335000	16.0900	16.1900	-6.793%	154,920	+34.466%
2026-03-11	17.7000	19.880000	16.8800	17.3700	-1.307%	174,840	+25.331%
2026-03-10	17.9400	18.090000	17.4000	17.6000	-1.012%	108,307	+23.693%
2026-03-09	17.3300	17.940000	17.0000	17.7800	+0.566%	98,338	+22.441%
2026-03-06	17.6100	17.870000	17.2500	17.6800	-1.614%	51,586	+23.133%
2026-03-05	18.1300	18.250000	17.0900	17.9700	-1.588%	120,979	+21.146%
2026-03-04	18.9100	19.320000	18.2400	18.2600	-3.130%	82,503	+19.222%
2026-03-03	18.6000	19.390000	18.2100	18.8500	-1.567%	76,416	+15.491%
2026-03-02	18.8900	19.265000	18.3800	19.1500	-1.034%	33,238	+13.681%
2026-02-27	19.3400	19.600000	19.1000	19.3500	-2.075%	54,277	+12.506%
2026-02-26	19.5200	20.005000	19.1600	19.7600	+0.765%	45,188	+10.172%
2026-02-25	19.3900	20.380000	19.2450	19.6100	+1.659%	63,018	+11.015%
2026-02-24	18.9900	19.480000	18.2200	19.2900	+1.154%	112,870	+12.856%
2026-02-23	20.5900	20.590000	18.3700	19.0700	-8.887%	145,583	+14.158%
2026-02-20	21.7200	22.040000	20.9100	20.9300	-4.211%	52,096	+4.013%
2026-02-19	22.6500	22.650000	21.6800	21.8500	-4.251%	53,004	-0.366%
2026-02-18	22.4700	23.260000	22.4700	22.8200	+0.884%	55,625	-4.601%
2026-02-17	21.8600	23.230000	21.8600	22.6200	+3.952%	64,879	-3.758%
2026-02-13	21.4500	22.250000	21.3400	21.7600	+1.920%	51,571	+0.046%
2026-02-12	21.7300	21.730000	20.9400	21.3500	-0.698%	128,379	+1.967%
2026-02-11	22.0100	22.050000	21.2500	21.5000	-2.450%	73,470	+1.256%
2026-02-10	21.9800	22.310000	21.9700	22.0400	+0.045%	51,751	-1.225%
2026-02-09	21.7600	22.130000	21.2800	22.0300	+0.686%	71,290	-1.180%
2026-02-06	21.9900	22.100000	21.3000	21.8800	+0.367%	81,980	-0.503%
2026-02-05	22.7700	22.962100	21.5600	21.8000	-4.386%	118,458	-0.138%
2026-02-04	23.3000	23.603153	22.3200	22.8000	-0.999%	105,224	-4.518%
2026-02-03	23.2900	23.390000	22.6600	23.0300	-1.286%	85,857	-5.471%
2026-02-02	23.3200	24.150000	23.2500	23.3300	+0.172%	104,805	-6.687%
2026-01-30	23.3200	23.500000	22.8550	23.2900	-1.146%	123,261	-6.526%
2026-01-29	23.3600	23.620000	23.1225	23.5600	+0.813%	36,546	-7.598%
2026-01-28	23.9100	23.910000	23.1700	23.3700	-1.724%	46,532	-6.846%
2026-01-27	23.5800	24.035000	23.3900	23.7800	+1.020%	35,073	-8.452%
2026-01-26	23.0100	23.635000	22.9400	23.5400	+1.641%	60,682	-7.519%
2026-01-23	23.5100	23.510100	22.9900	23.1600	-2.361%	36,589	-6.002%
2026-01-22	23.6950	24.480000	23.5200	23.7200	+0.042%	34,184	-8.221%
2026-01-21	23.9300	24.110000	23.0800	23.7100	-0.961%	63,181	-8.182%
2026-01-20	24.4300	25.500000	23.7300	23.9400	-3.429%	113,165	-9.064%
2026-01-16	24.5800	24.840000	24.3600	24.7900	+0.650%	95,853	-12.182%
2026-01-15	24.4200	24.940000	24.1100	24.6300	+1.525%	68,758	-11.612%
2026-01-14	24.4100	24.490000	23.9900	24.2600	-0.411%	53,432	-10.264%
2026-01-13	24.6800	24.790000	23.9300	24.3600	-1.297%	96,678	-10.632%
2026-01-12	24.1000	25.490000	24.1000	24.6800	+1.023%	100,257	-11.791%
2026-01-09	22.9300	24.890000	22.6500	24.4300	+7.859%	185,194	-10.888%
2026-01-08	21.8700	22.870000	21.8700	22.6500	+2.628%	95,001	-3.885%
2026-01-07	22.5000	22.500000	21.9000	22.0700	-1.998%	92,291	-1.359%
2026-01-06	23.1200	23.160000	21.8450	22.5200	-1.444%	192,055	-3.330%
2026-01-05	22.4400	22.860000	21.8950	22.8500	+1.782%	186,450	-4.726%
2026-01-02	24.1800	24.600000	22.4200	22.4500	-7.270%	159,668	-3.029%
2025-12-31	23.7000	24.410000	23.6700	24.2100	+1.637%	299,046	-10.078%
2025-12-30	23.6300	24.220000	23.5200	23.8200	+0.634%	195,899	-8.606%
2025-12-29	22.9300	23.970000	22.7700	23.6700	+3.182%	168,889	-8.027%
2025-12-26	22.8500	23.135000	22.6050	22.9400	+0.614%	100,767	-5.100%
2025-12-24	22.6400	22.890000	22.5800	22.8000	-0.044%	67,686	-4.518%
2025-12-23	22.5200	22.960000	22.5200	22.8100	+0.264%	90,277	-4.559%
2025-12-22	22.6000	23.000000	22.6000	22.7500	+0.530%	97,494	-4.308%
2025-12-19	23.1100	23.349900	22.5100	22.6300	-2.119%	463,460	-3.800%
2025-12-18	23.2400	23.290000	22.1950	23.1200	+0.609%	125,207	-5.839%
2025-12-17	23.6000	23.990000	22.8300	22.9800	-2.088%	136,314	-5.265%
2025-12-16	23.0400	23.775000	22.8415	23.4700	+0.171%	131,748	-7.243%
2025-12-15	23.4600	23.670000	22.7500	23.4300	+0.128%	147,845	-7.085%
2025-12-12	23.9600	24.800000	23.3500	23.4000	+0.171%	201,194	-6.966%
2025-12-11	23.2500	23.460000	22.7950	23.3600	+0.172%	74,417	-6.807%
2025-12-10	23.0300	23.340000	22.5350	23.3200	+1.568%	76,130	-6.647%
2025-12-09	22.5600	23.010000	22.4500	22.9600	+1.056%	56,493	-5.183%
2025-12-08	22.5700	22.790000	22.3000	22.7200	+0.933%	100,848	-4.181%
2025-12-05	22.6100	22.745000	22.0700	22.5100	+0.133%	88,073	-3.287%
2025-12-04	23.1900	23.390000	22.2350	22.4800	-4.096%	172,747	-3.158%
2025-12-03	23.0600	23.630000	23.0300	23.4400	+1.296%	51,176	-7.125%
2025-12-02	23.1300	23.521500	22.9100	23.1400	-0.043%	58,027	-5.920%
2025-12-01	23.5000	23.989500	23.0400	23.1500	-3.381%	77,918	-5.961%
2025-11-28	24.2200	24.500000	23.8900	23.9600	-0.042%	38,371	-9.140%
2025-11-26	23.6100	24.175000	23.6100	23.9700	+0.503%	115,809	-9.178%
2025-11-25	23.5850	24.350000	23.5800	23.8500	+1.880%	124,531	-8.721%
2025-11-24	24.0000	24.240000	23.2700	23.4100	-2.295%	106,443	-7.006%
2025-11-21	23.4000	24.250000	23.1500	23.9600	+2.965%	70,366	-9.140%
2025-11-20	23.6300	24.009900	22.9600	23.2700	-0.768%	70,532	-6.446%
2025-11-19	23.4100	24.210000	23.2900	23.4500	+1.471%	79,216	-7.164%
2025-11-18	22.4700	23.300000	22.4300	23.1100	+2.031%	64,756	-5.798%
2025-11-17	22.6300	23.030000	22.6000	22.6500	-1.479%	118,117	-3.885%
2025-11-14	22.5100	23.255000	22.4700	22.9900	+0.393%	40,833	-5.307%
2025-11-13	22.9402	23.170000	22.8200	22.9000	-0.478%	85,182	-4.934%
2025-11-12	23.3300	23.740000	22.9050	23.0100	-1.540%	61,217	-5.389%
2025-11-11	23.1000	23.759900	23.0900	23.3700	+1.300%	81,399	-6.846%
2025-11-10	22.5800	23.120000	22.1300	23.0700	+3.360%	132,025	-5.635%
2025-11-07	21.8100	22.440000	21.5000	22.3200	+1.593%	103,852	-2.464%
2025-11-06	22.7700	23.000000	21.8800	21.9700	-4.520%	231,211	-0.910%
2025-11-05	22.9800	23.750000	22.2500	23.0100	+4.877%	191,487	-5.389%
2025-11-04	21.9600	22.090000	21.5700	21.9400	-1.216%	93,310	-0.775%
2025-11-03	21.8600	22.360000	21.6300	22.2100	+0.955%	69,818	-1.981%
2025-10-31	21.4800	22.080000	21.2700	22.0000	+1.711%	65,684	-1.045%
2025-10-30	21.5000	21.800000	20.9401	21.6300	-0.231%	105,936	+0.647%
2025-10-29	22.7200	22.720000	21.5300	21.6800	-4.535%	64,041	+0.415%
2025-10-28	22.7900	23.025000	22.5200	22.7100	-0.176%	55,562	-4.139%
2025-10-27	22.7300	22.895000	22.3800	22.7500	+0.575%	50,483	-4.308%
2025-10-24	22.7700	23.210000	22.5300	22.6200	+0.444%	86,006	-3.758%
2025-10-23	22.7100	22.910000	22.1900	22.5200	-0.574%	84,850	-3.330%
2025-10-22	22.9200	23.415000	22.4400	22.6500	-0.658%	137,172	-3.885%
2025-10-21	22.1750	23.020000	22.1750	22.8000	+2.059%	83,180	-4.518%
2025-10-20	21.6500	22.360000	21.3900	22.3400	+4.198%	54,603	-2.551%
2025-10-17	21.4900	21.705000	21.1500	21.4400	-0.833%	64,098	+1.539%
2025-10-16	21.7500	21.750000	21.2000	21.6200	+0.981%	110,021	+0.694%
2025-10-15	21.9500	22.125000	21.1300	21.4100	-1.291%	165,473	+1.681%
2025-10-14	21.8300	22.620000	21.3900	21.6900	-1.900%	101,512	+0.369%
2025-10-13	22.1700	22.435000	21.6900	22.1100	+1.469%	348,148	-1.538%
2025-10-10	23.0700	23.070000	21.5000	21.7900	-4.847%	207,605	-0.092%
2025-10-09	22.4000	23.140000	22.1500	22.9000	+2.095%	139,390	-4.934%
2025-10-08	22.2500	22.727900	21.6600	22.4300	+1.955%	84,085	-2.942%
2025-10-07	22.3600	22.360000	21.6900	22.0000	-1.434%	208,002	-1.045%
2025-10-06	22.6400	22.800000	22.1700	22.3200	+0.090%	101,194	-2.464%
2025-10-03	22.3100	22.830000	22.0100	22.3000	+0.859%	116,000	-2.377%
2025-10-02	22.1000	22.280000	21.2500	22.1100	+0.045%	125,373	-1.538%
2025-10-01	22.1000	22.250000	21.9000	22.1000	-1.471%	118,199	-1.493%
2025-09-30	22.7800	22.780000	21.4550	22.4300	-0.664%	322,491	-2.942%
2025-09-29	22.5400	23.340000	22.4000	22.5800	+0.759%	146,646	-3.587%
2025-09-26	22.9700	23.275000	22.2750	22.4100	-2.268%	118,286	-2.856%
2025-09-25	23.3800	23.485000	22.5500	22.9300	-3.085%	158,562	-5.059%
2025-09-24	25.0300	25.145000	23.5650	23.6600	-3.938%	199,925	-7.988%
2025-09-23	25.5300	26.790000	24.3500	24.6300	-3.487%	331,066	-11.612%
2025-09-22	25.5300	25.620000	24.7800	25.5200	-0.039%	114,338	-14.694%
2025-09-19	25.8000	26.110000	25.2250	25.5300	-1.085%	238,307	-14.728%
2025-09-18	24.8500	25.920000	24.8500	25.8100	+4.833%	115,108	-15.653%
2025-09-17	24.4500	25.190000	24.4400	24.6200	+0.367%	78,707	-11.576%
2025-09-16	25.8700	26.052400	24.4200	24.5300	-5.106%	95,087	-11.252%
2025-09-15	25.0600	25.935000	24.5500	25.8500	+3.070%	126,394	-15.783%
2025-09-12	25.5300	25.810000	24.4700	25.0800	-5.108%	119,768	-13.198%
2025-09-11	25.7600	27.120000	25.7600	26.4300	+3.001%	127,958	-17.631%
2025-09-10	25.9900	26.430000	24.9800	25.6600	-0.543%	137,542	-15.160%
2025-09-09	26.1000	26.388000	24.2000	25.8000	-1.187%	194,313	-15.620%
2025-09-08	27.8000	29.180000	25.8100	26.1100	-6.079%	216,824	-16.622%
2025-09-05	28.0000	28.670000	27.7451	27.8000	0.000%	198,632	-21.691%
2025-09-04	27.6300	28.010000	27.0193	27.8000	+2.018%	97,873	-21.691%
2025-09-03	26.1000	27.690000	26.1000	27.2500	+4.406%	117,993	-20.110%
2025-09-02	26.2600	26.260000	25.4500	26.1000	-2.284%	94,027	-16.590%
2025-08-29	26.4800	26.800000	26.0300	26.7100	+1.136%	64,484	-18.495%
2025-08-28	26.2800	26.520000	25.4800	26.4100	+0.228%	90,774	-17.569%
2025-08-27	28.0200	28.160000	26.3100	26.3500	-6.461%	74,664	-17.381%
2025-08-26	27.9200	28.364000	27.0500	28.1700	+0.356%	97,202	-22.719%
2025-08-25	27.9800	28.680000	27.7000	28.0700	-2.229%	98,803	-22.444%
2025-08-22	26.8700	29.000000	26.6500	28.7100	+8.054%	145,486	-24.173%
2025-08-21	26.7800	27.025000	25.8200	26.5700	-1.006%	100,814	-18.065%
2025-08-20	27.5500	27.550000	26.6201	26.8400	-1.287%	58,560	-18.890%
2025-08-19	27.3900	27.770000	26.4000	27.1900	-0.293%	65,413	-19.934%
2025-08-18	27.2100	27.840000	26.5400	27.2700	-1.124%	91,971	-20.169%
2025-08-15	27.9800	27.980000	26.3900	27.5800	-1.218%	124,075	-21.066%
2025-08-14	29.0300	29.030000	27.8450	27.9200	-3.190%	100,739	-22.027%
2025-08-13	28.6000	29.100000	27.2250	28.8400	-1.300%	206,072	-24.515%
2025-08-12	25.3900	29.580000	25.3900	29.2200	+15.723%	210,927	-25.496%
2025-08-11	24.4800	25.500000	24.3118	25.2500	+2.601%	74,801	-13.782%
2025-08-08	24.6300	25.030000	24.2800	24.6100	+0.531%	77,700	-11.540%
2025-08-07	25.2000	25.310000	23.7000	24.4800	-0.810%	100,830	-11.070%
2025-08-06	22.6800	25.640000	21.5915	24.6800	+7.820%	229,575	-11.791%
2025-08-05	22.0900	23.210000	21.9800	22.8900	+4.235%	161,608	-4.893%
2025-08-04	20.9900	22.090000	20.9900	21.9600	+5.374%	76,345	-0.865%
2025-08-01	21.0000	21.450000	19.8050	20.8400	-3.205%	168,685	+4.463%
2025-07-31	21.6400	22.000000	21.0000	21.5300	-1.510%	91,623	+1.115%
2025-07-30	22.7000	23.003600	21.7800	21.8600	-3.232%	83,490	-0.412%
2025-07-29	24.2800	24.280000	22.4000	22.5900	-6.343%	113,621	-3.630%
2025-07-28	24.5000	24.500000	23.7700	24.1200	-0.741%	96,033	-9.743%
2025-07-25	24.2600	24.560000	24.0900	24.3000	-0.532%	40,195	-10.412%
2025-07-24	25.1800	25.180000	24.2600	24.4300	-2.319%	50,729	-10.888%
2025-07-23	25.0000	25.370000	24.4000	25.0100	+1.091%	64,181	-12.955%
2025-07-22	24.0000	24.910000	23.6800	24.7400	+3.299%	74,073	-12.005%
2025-07-21	23.6000	24.210000	23.5000	23.9500	+0.885%	60,941	-9.102%
2025-07-18	24.3400	24.525000	23.6400	23.7400	-2.184%	77,500	-8.298%
2025-07-17	24.4500	24.700000	24.0850	24.2700	-0.410%	73,313	-10.301%
2025-07-16	23.2500	24.500000	22.7300	24.3700	+5.270%	174,974	-10.669%
2025-07-15	23.3000	23.400000	22.8700	23.1500	-0.344%	45,329	-5.961%
2025-07-14	23.0200	23.360000	22.7500	23.2300	+1.264%	57,171	-6.285%
2025-07-11	23.8400	23.840000	22.8400	22.9400	-3.856%	58,125	-5.100%
2025-07-10	23.9200	24.170000	23.6250	23.8600	-0.542%	72,034	-8.759%
2025-07-09	23.7400	24.025000	23.7200	23.9900	+2.172%	58,337	-9.254%
2025-07-08	22.9700	23.515000	22.7700	23.4800	+2.533%	63,138	-7.283%
2025-07-07	23.3700	23.470000	22.7950	22.9000	-2.925%	113,454	-4.934%
2025-07-03	23.5900	24.115000	23.3720	23.5900	0.000%	48,186	-7.715%
2025-07-02	23.2600	23.800000	23.2600	23.5900	+0.769%	63,434	-7.715%
2025-07-01	23.1200	23.485000	22.4100	23.4100	+0.386%	126,455	-7.006%
2025-06-30	23.1100	23.910000	22.7450	23.3200	+0.996%	94,893	-6.647%
2025-06-27	23.3200	23.460000	22.7500	23.0900	-0.603%	682,121	-5.717%
2025-06-26	22.8000	23.290000	22.2800	23.2300	+3.244%	85,637	-6.285%
2025-06-25	22.2100	22.590000	21.7000	22.5000	+1.948%	59,465	-3.244%
2025-06-24	22.1300	22.650000	21.8800	22.0700	-0.541%	46,355	-1.359%
2025-06-23	20.7400	22.570000	20.6600	22.1900	+6.071%	139,219	-1.893%
2025-06-20	21.2800	21.310000	20.9000	20.9200	-2.060%	55,002	+4.063%
2025-06-18	21.0100	21.715500	21.0000	21.3600	+0.802%	97,503	+1.919%
2025-06-17	22.0400	22.210000	21.1010	21.1900	-4.161%	87,647	+2.737%
2025-06-16	21.3500	22.275000	21.3500	22.1100	+2.409%	64,722	-1.538%
2025-06-13	21.9800	22.110000	21.5900	21.5900	-4.044%	54,136	+0.834%
2025-06-12	22.7200	22.840000	22.1400	22.5000	-0.487%	44,107	-3.244%
2025-06-11	22.1900	22.775000	21.9000	22.6100	+2.031%	65,782	-3.715%
2025-06-10	22.6300	22.740000	21.9100	22.1600	-1.773%	67,575	-1.760%
2025-06-09	22.3000	22.780000	22.0900	22.5600	+2.452%	90,651	-3.502%
2025-06-06	21.0700	22.110000	20.8886	22.0200	+5.208%	56,140	-1.135%
2025-06-05	21.2600	21.410000	20.8600	20.9300	-1.737%	41,928	+4.013%
2025-06-04	21.3500	21.969900	21.0101	21.3000	+0.662%	40,273	+2.207%
2025-06-03	21.2400	21.660000	20.9400	21.1600	-0.330%	69,559	+2.883%
2025-06-02	21.6000	21.825000	20.6900	21.2300	-3.324%	94,010	+2.544%
2025-05-30	21.9700	22.105000	21.3200	21.9600	+0.457%	46,497	-0.865%
2025-05-29	22.3100	22.400000	21.6018	21.8600	-0.636%	27,738	-0.412%
2025-05-28	22.2400	22.355000	21.9900	22.0000	-1.478%	37,708	-1.045%
2025-05-27	20.8000	22.550000	20.5000	22.3300	+8.293%	131,919	-2.508%
2025-05-23	20.8400	21.440000	20.5700	20.6200	-3.192%	64,632	+5.577%
2025-05-22	21.4600	21.740000	21.1709	21.3000	-1.114%	85,428	+2.207%
2025-05-21	22.4800	23.150000	21.2900	21.5400	-5.319%	91,317	+1.068%
2025-05-20	21.8900	23.050000	21.7000	22.7500	+3.976%	95,383	-4.308%
2025-05-19	21.3900	22.320000	21.3800	21.8800	+0.321%	79,698	-0.503%
2025-05-16	22.1900	22.610000	21.8000	21.8100	-2.022%	87,717	-0.183%
2025-05-15	21.4900	22.750000	21.4900	22.2600	+3.391%	71,309	-2.201%
2025-05-14	21.7900	22.100000	21.0000	21.5300	-1.329%	83,495	+1.115%
2025-05-13	21.5900	22.315000	21.3000	21.8200	+2.393%	62,783	-0.229%
2025-05-12	21.6000	22.040000	21.0000	21.3100	-0.421%	86,929	+2.159%
2025-05-09	20.8500	21.650000	20.3501	21.4000	+2.736%	69,256	+1.729%
2025-05-08	21.2400	21.630000	20.4400	20.8300	-2.161%	86,158	+4.513%
2025-05-07	22.3000	23.335800	20.1238	21.2900	+9.460%	320,732	+2.255%
2025-05-06	20.0300	20.100000	19.1350	19.4500	-3.761%	95,800	+11.928%
2025-05-05	20.2300	20.640000	19.9671	20.2100	-0.688%	47,659	+7.719%
2025-05-02	20.6300	20.730000	20.0550	20.3500	-0.635%	55,350	+6.978%
2025-05-01	21.0100	21.500000	20.3250	20.4800	-1.916%	51,710	+6.299%
2025-04-30	20.5400	21.120000	19.4700	20.8800	+0.240%	84,707	+4.262%
2025-04-29	19.7700	20.860000	19.7350	20.8300	+5.736%	67,892	+4.513%
2025-04-28	19.3300	20.030000	19.2000	19.7000	+0.254%	54,455	+10.508%
2025-04-25	19.9800	20.100000	19.4000	19.6500	-2.626%	41,253	+10.789%
2025-04-24	20.3600	20.900000	19.9101	20.1800	+0.149%	56,550	+7.879%
2025-04-23	19.2700	20.255000	19.2500	20.1500	+6.557%	78,964	+8.040%
2025-04-22	18.7800	19.210000	18.3900	18.9100	+2.161%	87,887	+15.124%
2025-04-21	19.2600	19.290000	18.3500	18.5100	-3.944%	73,407	+17.612%
2025-04-17	19.0500	19.510000	18.9200	19.2700	+1.049%	55,292	+12.974%
2025-04-16	19.5600	19.790000	18.8600	19.0700	-4.459%	76,472	+14.158%
2025-04-15	20.1100	20.600000	19.6700	19.9600	-0.548%	98,016	+9.068%
2025-04-14	18.9000	20.250000	18.6700	20.0700	+8.369%	122,874	+8.470%
2025-04-11	18.8300	18.870000	17.3800	18.5200	-0.803%	125,104	+17.549%
2025-04-10	18.7600	19.180000	17.8603	18.6700	-1.321%	147,554	+16.604%
2025-04-09	19.1600	19.990000	17.5000	18.9200	-0.682%	145,402	+15.063%
2025-04-08	20.4900	20.680000	18.9450	19.0500	-3.495%	109,877	+14.278%
2025-04-07	18.2800	20.229900	18.0100	19.7400	+1.963%	105,388	+10.284%
2025-04-04	21.3500	21.350000	19.2950	19.3600	-10.162%	109,473	+12.448%
2025-04-03	20.3600	21.712900	20.3600	21.5500	+0.279%	61,627	+1.021%
2025-04-02	20.7400	21.690000	20.6958	21.4900	+3.020%	51,979	+1.303%
2025-04-01	21.3600	21.360000	20.5800	20.8600	-1.881%	55,537	+4.362%
2025-03-31	21.0500	22.060000	20.8100	21.2600	-0.654%	81,400	+2.399%
2025-03-28	21.7300	21.915000	20.8600	21.4000	-1.925%	133,079	+1.729%
2025-03-27	21.7500	22.050000	21.1100	21.8200	+0.046%	72,106	-0.229%
2025-03-26	22.1700	22.170000	21.1150	21.8100	-0.864%	55,223	-0.183%
2025-03-25	22.3700	22.860000	21.8600	22.0000	+2.804%	105,941	-1.045%
2025-03-24	21.2600	21.768100	21.0900	21.4000	+0.991%	68,583	+1.729%
2025-03-21	21.8200	21.986800	21.1600	21.1900	-3.462%	101,536	+2.737%
2025-03-20	23.0000	23.053600	21.3000	21.9500	-5.429%	98,519	-0.820%
2025-03-19	22.3500	23.240000	22.3500	23.2100	+2.202%	63,924	-6.204%
2025-03-18	22.0200	23.090000	22.0200	22.7100	+1.839%	85,825	-4.139%
2025-03-17	20.2300	22.830000	20.1300	22.3000	+7.109%	143,540	-2.377%
2025-03-14	21.1900	21.320000	20.1100	20.8200	-0.904%	187,656	+4.563%
2025-03-13	21.6200	21.654000	20.0100	21.0100	-3.402%	102,514	+3.617%
2025-03-12	16.5900	21.780000	16.5800	21.7500	+2.594%	953,448	+0.092%
2025-03-11	20.9100	21.400000	20.4750	21.2000	+2.218%	138,274	+2.689%
2025-03-10	22.0200	22.045000	20.4200	20.7400	-8.067%	120,483	+4.966%
2025-03-07	20.6700	22.620000	20.4100	22.5600	+8.098%	88,570	-3.502%
2025-03-06	22.1700	22.220000	20.8000	20.8700	-7.079%	105,843	+4.312%
2025-03-05	22.2100	22.790000	22.1000	22.4600	+0.134%	61,099	-3.072%
2025-03-04	21.6500	22.627500	20.8000	22.4300	-0.311%	134,415	-2.942%
2025-03-03	22.6100	22.937500	21.4800	22.5000	-0.574%	132,927	-3.244%
2025-02-28	22.4900	23.100000	22.1100	22.6300	-1.737%	174,007	-3.800%
2025-02-27	23.2000	23.540000	22.8450	23.0300	-2.580%	59,211	-5.471%
2025-02-26	23.5800	24.050000	23.3300	23.6400	+1.285%	75,048	-7.910%
2025-02-25	21.2400	23.340000	21.0000	23.3400	+9.680%	153,752	-6.727%
2025-02-24	23.0200	23.160000	21.2600	21.2800	-6.830%	279,792	+2.303%
2025-02-21	23.5200	23.818900	22.3300	22.8400	-2.601%	132,744	-4.685%
2025-02-20	24.9200	24.930000	23.2400	23.4500	-6.648%	122,683	-7.164%
2025-02-19	25.8300	26.000000	25.0001	25.1200	-3.718%	77,396	-13.336%

.dark-mode .mYHb2h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mYHb2h{ color: #333333; background-color: white; border: 2px solid #333333; }FOAFinance of America Companies Inc.stock NYSE

FOA
Finance of America Companies Inc.
stock NYSE