Skip to main content

Finance of America Companies Inc. Class A Common Stock (NY: FOA )

21.01 -0.74 (-3.40%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 21.62 21.65 20.01 21.01 102,494 -0.74(-3.40%)
Mar 12, 2025 16.59 21.78 16.58 21.75 953,448 +0.55(+2.59%)
Mar 11, 2025 20.91 21.40 20.48 21.20 136,623 +0.46(+2.22%)
Mar 10, 2025 22.02 22.05 20.42 20.74 120,483 -1.82(-8.07%)
Mar 07, 2025 20.67 22.62 20.41 22.56 88,570 +1.69(+8.10%)
Mar 06, 2025 22.17 22.22 20.80 20.87 105,834 -1.59(-7.08%)
Mar 05, 2025 22.21 22.79 22.10 22.46 62,313 +0.03(+0.13%)
Mar 04, 2025 21.65 22.63 20.80 22.43 134,310 -0.07(-0.31%)
Mar 03, 2025 22.61 22.94 21.48 22.50 132,927 -0.13(-0.57%)
Feb 28, 2025 22.49 23.10 22.11 22.63 174,007 -0.40(-1.74%)
Feb 27, 2025 23.20 23.54 22.84 23.03 59,211 -0.61(-2.58%)
Feb 26, 2025 23.58 24.05 23.33 23.64 75,048 +0.30(+1.29%)
Feb 25, 2025 21.24 23.34 21.00 23.34 152,066 +2.06(+9.68%)
Feb 24, 2025 23.02 23.16 21.26 21.28 279,792 -1.56(-6.83%)
Feb 21, 2025 23.52 23.82 22.33 22.84 132,744 -0.61(-2.60%)
Feb 20, 2025 24.92 24.93 23.24 23.45 122,683 -1.67(-6.65%)
Feb 19, 2025 25.83 26.00 25.00 25.12 77,296 -0.97(-3.72%)
Feb 18, 2025 24.98 26.44 24.98 26.09 127,869 +1.53(+6.23%)
Feb 14, 2025 25.55 26.19 24.49 24.56 91,648 -1.17(-4.55%)
Feb 13, 2025 24.84 26.12 24.82 25.73 105,036 +1.12(+4.55%)
Feb 12, 2025 24.13 25.23 23.99 24.61 106,075 +0.33(+1.36%)
Feb 11, 2025 24.48 25.01 24.16 24.28 77,162 -0.18(-0.74%)
Feb 10, 2025 24.38 24.92 23.85 24.46 107,591 -0.02(-0.08%)
Feb 07, 2025 25.93 27.00 24.17 24.48 105,581 -1.23(-4.78%)
Feb 06, 2025 25.19 25.80 24.49 25.71 81,685 +0.79(+3.17%)
Feb 05, 2025 24.88 25.16 24.11 24.92 106,842 +0.23(+0.93%)
Feb 04, 2025 24.50 24.99 23.67 24.69 112,863 +0.20(+0.82%)
Feb 03, 2025 24.33 25.60 24.00 24.49 122,627 -0.47(-1.88%)
Jan 31, 2025 25.54 26.60 24.85 24.96 106,877 -0.42(-1.65%)
Jan 30, 2025 26.37 26.74 24.50 25.38 182,731 -0.88(-3.35%)
Jan 29, 2025 27.08 27.40 25.53 26.26 156,443 -0.82(-3.03%)
Jan 28, 2025 26.19 27.79 25.95 27.08 116,545 +0.82(+3.12%)
Jan 27, 2025 25.27 27.00 25.27 26.26 188,510 -0.31(-1.17%)
Jan 24, 2025 26.95 27.47 26.12 26.57 136,190 -0.27(-1.01%)
Jan 23, 2025 26.37 26.94 25.90 26.84 131,902 +0.40(+1.51%)
Jan 22, 2025 27.52 27.58 24.87 26.44 192,969 -1.05(-3.82%)
Jan 21, 2025 27.50 27.93 26.64 27.49 96,385 -0.14(-0.51%)
Jan 17, 2025 27.10 27.63 26.26 27.63 128,412 +0.34(+1.25%)
Jan 16, 2025 27.73 27.73 26.00 27.29 73,621 -0.44(-1.59%)
Jan 15, 2025 27.55 27.73 24.01 27.73 179,697 +0.99(+3.70%)
Jan 14, 2025 26.75 28.33 26.13 26.74 148,986 +0.26(+0.98%)
Jan 13, 2025 27.84 27.84 25.01 26.48 249,655 -1.81(-6.40%)
Jan 10, 2025 29.65 30.60 26.02 28.29 269,121 -1.11(-3.78%)
Jan 08, 2025 31.36 31.92 29.00 29.40 196,805 -2.14(-6.79%)
Jan 07, 2025 30.02 32.40 28.75 31.54 222,154 +1.52(+5.06%)
Jan 06, 2025 30.00 31.09 29.30 30.02 240,097 +0.21(+0.70%)
Jan 03, 2025 28.55 31.26 28.55 29.81 274,966 +1.53(+5.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.