5 DAY PERFORMANCE
+22.64%
1 MONTH PERFORMANCE
-11.12%
3 MONTH PERFORMANCE
-11.17%
6 MONTH PERFORMANCE
+4.33%
YEAR-TO-DATE PERFORMANCE
-26.39%
1 YEAR PERFORMANCE
-30.20%
Finance of America Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $14.15 | $14.60 (3.18%) | $14.82 | $13.73 | 106.37 K | $112.26 M |
| 09/18/2026 | $14.32 | $14.01 (-2.16%) | $14.32 | $13.83 | 149.03 K | $110.60 M |
| 09/17/2026 | $14.82 | $14.45 (-2.5%) | $14.85 | $14.40 | 41.71 K | $114.07 M |
| 09/16/2026 | $14.90 | $14.53 (-2.48%) | $14.90 | $14.52 | 65.11 K | $114.71 M |
| 09/15/2026 | $15.00 | $14.76 (-1.6%) | $15.37 | $14.75 | 83.90 K | $116.52 M |
| 09/14/2026 | $15.03 | $15.11 (0.53%) | $15.54 | $14.80 | 70.62 K | $119.28 M |
| 09/11/2026 | $16.48 | $15.26 (-7.4%) | $16.48 | $15.17 | 51.00 K | $120.47 M |
| 09/10/2026 | $15.86 | $15.65 (-1.32%) | $16.14 | $15.55 | 88.30 K | $123.55 M |
| 09/09/2026 | $16.73 | $15.96 (-4.6%) | $16.76 | $15.96 | 59.40 K | $125.99 M |
| 09/08/2026 | $17.12 | $16.76 (-2.1%) | $17.13 | $16.75 | 65.00 K | $132.31 M |
| 09/04/2026 | $17.15 | $17.16 (0.06%) | $17.60 | $16.94 | 46.64 K | $135.47 M |
| 09/03/2026 | $17.38 | $17.25 (-0.75%) | $17.64 | $17.21 | 52.10 K | $136.18 M |
| 09/02/2026 | $17.19 | $17.29 (0.58%) | $17.88 | $17.08 | 58.04 K | $136.49 M |
| 09/01/2026 | $17.56 | $17.06 (-2.85%) | $17.91 | $17.06 | 75.10 K | $134.68 M |
| 08/31/2026 | $17.77 | $17.75 (-0.11%) | $17.99 | $17.53 | 60.12 K | $140.13 M |
| 08/28/2026 | $18.53 | $18.03 (-2.7%) | $18.77 | $17.86 | 85.90 K | $142.34 M |
| 08/27/2026 | $18.88 | $18.35 (-2.81%) | $19.10 | $18.17 | 72.52 K | $144.86 M |
| 08/26/2026 | $19.71 | $18.89 (-4.16%) | $19.71 | $18.81 | 53.11 K | $149.13 M |
| 08/25/2026 | $20.16 | $19.67 (-2.43%) | $20.24 | $19.40 | 29.44 K | $155.28 M |
| 08/24/2026 | $20.04 | $20.16 (0.6%) | $20.21 | $19.77 | 52.94 K | $159.15 M |
| 08/21/2026 | $20.44 | $20.05 (-1.91%) | $20.61 | $20.00 | 75.50 K | $158.28 M |
| 08/20/2026 | $21.30 | $20.28 (-4.79%) | $21.30 | $20.27 | 76.53 K | $160.10 M |
| 08/19/2026 | $21.14 | $21.18 (0.19%) | $21.68 | $21.14 | 26.24 K | $167.20 M |
| 08/18/2026 | $20.95 | $20.85 (-0.48%) | $21.26 | $20.85 | 53.64 K | $164.60 M |
| 08/17/2026 | $21.66 | $21.09 (-2.63%) | $22.12 | $21.04 | 47.10 K | $166.49 M |
| 08/14/2026 | $22.14 | $21.76 (-1.72%) | $22.45 | $21.63 | 20.00 K | $171.78 M |
| 08/13/2026 | $22.26 | $22.31 (0.22%) | $22.89 | $21.88 | 39.50 K | $176.12 M |
| 08/12/2026 | $21.87 | $22.00 (0.59%) | $22.83 | $21.70 | 33.75 K | $173.68 M |
| 08/11/2026 | $22.13 | $21.55 (-2.62%) | $22.74 | $21.54 | 26.50 K | $170.12 M |
| 08/10/2026 | $22.05 | $21.82 (-1.04%) | $22.05 | $21.50 | 53.54 K | $172.26 M |
| 08/07/2026 | $22.27 | $22.12 (-0.67%) | $23.21 | $21.87 | 49.80 K | $174.62 M |
| 08/06/2026 | $22.43 | $22.05 (-1.69%) | $22.68 | $22.00 | 97.10 K | $174.07 M |
| 08/05/2026 | $23.18 | $22.27 (-3.93%) | $23.73 | $21.81 | 68.50 K | $175.81 M |
| 08/04/2026 | $23.38 | $23.76 (1.63%) | $24.04 | $23.37 | 45.10 K | $187.57 M |
| 08/03/2026 | $22.94 | $23.36 (1.83%) | $24.03 | $22.94 | 36.80 K | $184.41 M |
| 07/31/2026 | $23.57 | $22.75 (-3.48%) | $23.57 | $22.45 | 42.13 K | $179.60 M |
| 07/30/2026 | $24.55 | $23.18 (-5.58%) | $24.70 | $22.99 | 65.42 K | $182.99 M |
| 07/29/2026 | $24.59 | $24.80 (0.85%) | $24.80 | $23.98 | 29.50 K | $195.78 M |
| 07/28/2026 | $23.86 | $24.35 (2.05%) | $24.86 | $22.75 | 62.34 K | $192.23 M |
| 07/27/2026 | $23.40 | $23.58 (0.77%) | $23.71 | $22.57 | 42.70 K | $186.15 M |
| 07/24/2026 | $22.11 | $22.85 (3.35%) | $23.46 | $22.11 | 53.80 K | $180.39 M |
| 07/23/2026 | $23.33 | $22.43 (-3.86%) | $23.33 | $21.96 | 100.70 K | $177.07 M |
| 07/22/2026 | $23.41 | $23.67 (1.11%) | $23.97 | $23.24 | 42.50 K | $186.86 M |
| 07/21/2026 | $23.30 | $23.22 (-0.34%) | $23.41 | $22.83 | 31.10 K | $183.31 M |
| 07/20/2026 | $24.63 | $23.17 (-5.93%) | $24.63 | $22.98 | 32.60 K | $182.91 M |
| 07/17/2026 | $23.97 | $24.25 (1.17%) | $25.14 | $23.97 | 33.50 K | $191.44 M |
| 07/16/2026 | $25.58 | $24.55 (-4.03%) | $25.84 | $24.40 | 33.20 K | $193.81 M |
| 07/15/2026 | $26.60 | $25.65 (-3.57%) | $26.64 | $24.91 | 178.84 K | $202.49 M |
| 07/14/2026 | $25.62 | $26.34 (2.81%) | $27.08 | $25.47 | 139.30 K | $207.94 M |
| 07/13/2026 | $25.50 | $25.38 (-0.47%) | $26.14 | $25.31 | 52.88 K | $200.36 M |
| 07/10/2026 | $25.58 | $25.73 (0.59%) | $26.24 | $25.18 | 33.52 K | $203.12 M |
| 07/09/2026 | $25.61 | $25.46 (-0.59%) | $26.10 | $25.19 | 37.13 K | $200.99 M |
| 07/08/2026 | $26.55 | $25.69 (-3.24%) | $27.17 | $25.58 | 87.52 K | $202.81 M |
| 07/07/2026 | $26.80 | $26.65 (-0.56%) | $27.90 | $26.55 | 44.10 K | $210.39 M |
| 07/06/2026 | $27.25 | $26.88 (-1.36%) | $27.56 | $26.68 | 36.72 K | $212.20 M |
| 07/02/2026 | $27.98 | $27.47 (-1.82%) | $28.36 | $26.90 | 63.56 K | $216.86 M |
| 07/01/2026 | $27.56 | $27.90 (1.23%) | $29.79 | $27.20 | 91.90 K | $220.25 M |
| 06/30/2026 | $27.08 | $27.52 (1.62%) | $27.89 | $26.53 | 94.90 K | $217.25 M |
| 06/29/2026 | $24.08 | $27.40 (13.79%) | $27.99 | $23.81 | 167.00 K | $216.31 M |
| 06/26/2026 | $21.70 | $24.21 (11.57%) | $24.86 | $21.70 | 132.17 K | $191.12 M |
| 06/25/2026 | $21.73 | $21.66 (-0.32%) | $23.68 | $20.80 | 85.90 K | $170.99 M |
| 06/24/2026 | $21.10 | $21.47 (1.75%) | $22.31 | $20.65 | 62.50 K | $169.49 M |
| 06/23/2026 | $19.86 | $20.86 (5.04%) | $20.97 | $19.86 | 54.40 K | $164.68 M |
| 06/22/2026 | $19.98 | $20.12 (0.7%) | $21.10 | $19.98 | 59.00 K | $158.84 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.
