FOA - Finance of America Companies Inc
21.55
-0.980 -4.548%
Share volume: 45,308
Last Updated: 04-23-2026
Banking/Mortgage Bankers And Brokers:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$22.53
-0.98
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $22.27 | $22.27 | $22.38 | $22.38 | $21.19 | $21.19 | $21.55 | $21.55 | 45,308 | $45,308.00 |
| 04-22-2026 | $22.43 | $22.43 | $22.75 | $22.75 | $22.11 | $22.11 | $22.53 | $22.53 | 53,893 | $53,893.00 |
| 04-21-2026 | $23.55 | $23.55 | $23.55 | $23.55 | $21.73 | $21.73 | $22.20 | $22.20 | 84,897 | $84,897.00 |
| 04-20-2026 | $23.11 | $23.11 | $23.49 | $23.49 | $22.56 | $22.56 | $23.27 | $23.27 | 47,754 | $47,754.00 |
| 04-17-2026 | $22.43 | $22.43 | $23.77 | $23.77 | $22.22 | $22.22 | $23.34 | $23.34 | 73,665 | $73,665.00 |
| 04-16-2026 | $22.05 | $22.05 | $22.23 | $22.23 | $21.48 | $21.48 | $21.95 | $21.95 | 45,437 | $45,437.00 |
| 04-15-2026 | $20.94 | $20.94 | $22.50 | $22.50 | $20.77 | $20.77 | $21.97 | $21.97 | 97,037 | $97,037.00 |
| 04-14-2026 | $20.18 | $20.18 | $21.38 | $21.38 | $19.97 | $19.97 | $20.86 | $20.86 | 78,513 | $78,513.00 |
| 04-13-2026 | $18.90 | $18.90 | $20.06 | $20.06 | $18.83 | $18.83 | $20.04 | $20.04 | 65,928 | $65,928.00 |
| 04-10-2026 | $18.86 | $18.86 | $19.14 | $19.14 | $18.51 | $18.51 | $19.13 | $19.13 | 42,150 | $42,150.00 |