5 DAY PERFORMANCE
-10.00%
1 MONTH PERFORMANCE
-8.29%
3 MONTH PERFORMANCE
+4.33%
6 MONTH PERFORMANCE
-21.67%
YEAR-TO-DATE PERFORMANCE
-26.39%
1 YEAR PERFORMANCE
-14.82%
Finance of America Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $19.98 | $20.12 (0.7%) | $21.10 | $19.98 | 35.81 K | $159.07 M |
| 06/18/2026 | $20.00 | $20.06 (0.3%) | $20.42 | $19.90 | 62.94 K | $158.36 M |
| 06/17/2026 | $19.63 | $19.80 (0.87%) | $20.19 | $19.61 | 27.73 K | $156.31 M |
| 06/16/2026 | $20.00 | $19.68 (-1.6%) | $20.42 | $19.68 | 59.12 K | $155.36 M |
| 06/15/2026 | $20.54 | $19.95 (-2.87%) | $20.85 | $19.90 | 60.80 K | $157.49 M |
| 06/12/2026 | $20.25 | $20.24 (-0.05%) | $20.67 | $19.86 | 36.04 K | $159.78 M |
| 06/11/2026 | $19.48 | $20.21 (3.75%) | $20.23 | $19.26 | 30.90 K | $159.55 M |
| 06/10/2026 | $19.48 | $19.36 (-0.62%) | $19.98 | $19.25 | 31.25 K | $152.84 M |
| 06/09/2026 | $19.67 | $19.54 (-0.66%) | $19.92 | $19.33 | 25.51 K | $154.26 M |
| 06/08/2026 | $19.80 | $19.38 (-2.12%) | $19.85 | $19.16 | 27.11 K | $152.99 M |
| 06/05/2026 | $20.05 | $19.70 (-1.75%) | $20.25 | $18.97 | 39.10 K | $155.52 M |
| 06/04/2026 | $19.20 | $20.18 (5.1%) | $20.21 | $19.07 | 23.80 K | $159.31 M |
| 06/03/2026 | $19.34 | $19.09 (-1.29%) | $19.48 | $18.85 | 51.63 K | $150.70 M |
| 06/02/2026 | $19.22 | $19.32 (0.52%) | $19.78 | $19.22 | 23.84 K | $152.52 M |
| 06/01/2026 | $19.70 | $19.51 (-0.96%) | $19.92 | $19.20 | 71.80 K | $154.02 M |
| 05/29/2026 | $20.25 | $19.92 (-1.63%) | $20.45 | $19.89 | 40.92 K | $157.26 M |
| 05/28/2026 | $19.89 | $20.25 (1.81%) | $20.46 | $19.70 | 48.01 K | $159.86 M |
| 05/27/2026 | $19.67 | $20.04 (1.88%) | $20.21 | $19.63 | 48.64 K | $158.20 M |
| 05/26/2026 | $19.49 | $19.82 (1.69%) | $20.13 | $19.37 | 52.90 K | $156.47 M |
| 05/22/2026 | $19.49 | $19.43 (-0.31%) | $19.80 | $19.18 | 50.50 K | $153.39 M |
| 05/21/2026 | $18.85 | $19.46 (3.24%) | $19.64 | $18.63 | 118.90 K | $153.63 M |
| 05/20/2026 | $18.44 | $18.65 (1.14%) | $18.75 | $18.10 | 40.62 K | $147.23 M |
| 05/19/2026 | $19.26 | $18.37 (-4.62%) | $19.54 | $18.20 | 64.85 K | $145.02 M |
| 05/18/2026 | $19.93 | $19.63 (-1.51%) | $20.02 | $19.41 | 76.04 K | $154.97 M |
| 05/15/2026 | $19.95 | $19.81 (-0.7%) | $20.84 | $19.63 | 77.50 K | $156.39 M |
| 05/14/2026 | $20.04 | $20.22 (0.9%) | $20.89 | $20.04 | 40.36 K | $159.63 M |
| 05/13/2026 | $19.62 | $20.03 (2.09%) | $20.29 | $19.62 | 51.44 K | $158.13 M |
| 05/12/2026 | $19.61 | $19.91 (1.53%) | $20.29 | $19.46 | 61.21 K | $157.18 M |
| 05/11/2026 | $21.47 | $19.94 (-7.13%) | $21.48 | $19.79 | 44.20 K | $157.41 M |
| 05/08/2026 | $21.23 | $21.49 (1.22%) | $21.57 | $20.75 | 43.92 K | $169.65 M |
| 05/07/2026 | $20.82 | $21.05 (1.1%) | $21.95 | $20.70 | 52.35 K | $166.18 M |
| 05/06/2026 | $20.62 | $21.01 (1.89%) | $23.13 | $20.62 | 216.40 K | $165.86 M |
| 05/05/2026 | $20.55 | $19.99 (-2.73%) | $20.55 | $19.99 | 39.55 K | $157.81 M |
| 05/04/2026 | $20.09 | $20.20 (0.55%) | $20.50 | $19.85 | 31.53 K | $159.47 M |
| 05/01/2026 | $19.54 | $20.09 (2.81%) | $20.32 | $19.35 | 55.15 K | $158.60 M |
| 04/30/2026 | $19.34 | $19.75 (2.12%) | $20.08 | $19.00 | 48.20 K | $155.91 M |
| 04/29/2026 | $20.27 | $19.36 (-4.49%) | $20.27 | $19.22 | 33.30 K | $152.84 M |
| 04/28/2026 | $20.53 | $20.49 (-0.19%) | $21.03 | $20.21 | 39.80 K | $161.76 M |
| 04/27/2026 | $21.46 | $20.62 (-3.91%) | $21.53 | $20.54 | 52.55 K | $162.78 M |
| 04/24/2026 | $21.47 | $21.46 (-0.05%) | $21.81 | $20.62 | 88.40 K | $169.41 M |
| 04/23/2026 | $22.27 | $21.55 (-3.23%) | $22.38 | $21.19 | 45.31 K | $170.12 M |
| 04/22/2026 | $22.43 | $22.53 (0.45%) | $22.75 | $22.11 | 53.90 K | $177.86 M |
| 04/21/2026 | $23.55 | $22.20 (-5.73%) | $23.55 | $21.73 | 84.90 K | $175.26 M |
| 04/20/2026 | $23.11 | $23.27 (0.69%) | $23.49 | $22.56 | 47.75 K | $183.70 M |
| 04/17/2026 | $22.43 | $23.34 (4.06%) | $23.77 | $22.22 | 73.70 K | $184.26 M |
| 04/16/2026 | $22.05 | $21.95 (-0.45%) | $22.23 | $21.48 | 45.44 K | $173.28 M |
| 04/15/2026 | $20.94 | $21.97 (4.92%) | $22.50 | $20.77 | 97.04 K | $173.44 M |
| 04/14/2026 | $20.18 | $20.86 (3.37%) | $21.38 | $19.97 | 78.51 K | $164.68 M |
| 04/13/2026 | $18.90 | $20.04 (6.03%) | $20.06 | $18.83 | 65.93 K | $158.20 M |
| 04/10/2026 | $18.86 | $19.13 (1.43%) | $19.14 | $18.51 | 42.20 K | $151.02 M |
| 04/09/2026 | $18.15 | $18.85 (3.86%) | $18.87 | $18.13 | 36.50 K | $148.81 M |
| 04/08/2026 | $18.32 | $18.47 (0.82%) | $19.50 | $18.23 | 102.34 K | $145.81 M |
| 04/07/2026 | $17.78 | $17.61 (-0.96%) | $18.08 | $17.34 | 68.70 K | $139.02 M |
| 04/06/2026 | $17.67 | $18.12 (2.55%) | $18.51 | $17.56 | 93.70 K | $143.05 M |
| 04/02/2026 | $17.11 | $17.72 (3.57%) | $18.11 | $16.50 | 92.20 K | $139.89 M |
| 04/01/2026 | $16.63 | $17.20 (3.43%) | $17.43 | $16.41 | 75.11 K | $135.78 M |
| 03/31/2026 | $16.20 | $16.60 (2.47%) | $16.89 | $15.91 | 83.30 K | $131.05 M |
| 03/30/2026 | $16.27 | $16.05 (-1.35%) | $16.83 | $15.77 | 153.44 K | $126.71 M |
| 03/27/2026 | $16.44 | $16.35 (-0.55%) | $16.58 | $16.11 | 102.10 K | $129.07 M |
| 03/26/2026 | $16.62 | $16.70 (0.48%) | $17.33 | $16.45 | 98.10 K | $131.84 M |
| 03/25/2026 | $17.58 | $16.95 (-3.58%) | $17.61 | $16.67 | 62.30 K | $133.81 M |
| 03/24/2026 | $17.35 | $17.23 (-0.69%) | $17.44 | $16.75 | 90.45 K | $136.02 M |
| 03/23/2026 | $17.53 | $17.72 (1.08%) | $17.89 | $17.29 | 132.30 K | $139.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
