FOA - Finance of America Companies Inc.
17.68
-0.290 -1.640%
Share volume: 51,585
Last Updated: 03-06-2026
Banking/Mortgage Bankers And Brokers:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$17.97
-0.29
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $17.61 | $17.61 | $17.87 | $17.87 | $17.25 | $17.25 | $17.68 | $17.68 | 51,585 | $50,038.00 |
| 03-05-2026 | $18.13 | $18.13 | $18.25 | $18.25 | $17.09 | $17.09 | $17.97 | $17.97 | 120,978 | $120,978.00 |
| 03-04-2026 | $18.91 | $18.91 | $19.32 | $19.32 | $18.24 | $18.24 | $18.26 | $18.26 | 82,503 | $82,503.00 |
| 03-03-2026 | $18.60 | $18.60 | $19.39 | $19.39 | $18.21 | $18.21 | $18.85 | $18.85 | 76,415 | $76,415.00 |
| 03-02-2026 | $18.89 | $18.89 | $19.27 | $19.27 | $18.38 | $18.38 | $19.15 | $19.15 | 33,237 | $33,237.00 |
| 02-27-2026 | $19.34 | $19.34 | $19.60 | $19.60 | $19.10 | $19.10 | $19.35 | $19.35 | 54,276 | $54,276.00 |
| 02-26-2026 | $19.52 | $19.52 | $20.01 | $20.01 | $19.16 | $19.16 | $19.76 | $19.76 | 45,204 | $45,204.00 |
| 02-25-2026 | $19.39 | $19.39 | $20.38 | $20.38 | $19.25 | $19.25 | $19.61 | $19.61 | 63,018 | $63,018.00 |
| 02-24-2026 | $18.99 | $18.99 | $19.48 | $19.48 | $18.22 | $18.22 | $19.29 | $19.29 | 112,870 | $112,870.00 |
| 02-23-2026 | $20.59 | $20.59 | $20.59 | $20.59 | $18.37 | $18.37 | $19.07 | $19.07 | 145,583 | $145,583.00 |