5 DAY PERFORMANCE
+69.71%
1 MONTH PERFORMANCE
+31.90%
3 MONTH PERFORMANCE
-19.98%
6 MONTH PERFORMANCE
-10.86%
YEAR-TO-DATE PERFORMANCE
-26.39%
1 YEAR PERFORMANCE
-22.56%
Finance of America Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.26 | $12.83 (4.65%) | $13.08 | $11.27 | 157.83 K | $270.15 M |
| 11/04/2026 | $10.55 | $11.99 (13.65%) | $12.07 | $9.71 | 211.90 K | $252.47 M |
| 11/03/2026 | $11.47 | $10.53 (-8.2%) | $11.50 | $10.53 | 109.04 K | $221.72 M |
| 11/02/2026 | $10.53 | $10.95 (3.99%) | $11.04 | $10.53 | 61.94 K | $230.57 M |
| 10/30/2026 | $10.34 | $10.50 (1.55%) | $11.15 | $10.04 | 84.13 K | $221.09 M |
| 10/29/2026 | $10.57 | $10.49 (-0.76%) | $10.93 | $10.36 | 70.72 K | $82.81 M |
| 10/28/2026 | $10.69 | $10.46 (-2.15%) | $10.79 | $10.30 | 66.40 K | $82.58 M |
| 10/27/2026 | $11.15 | $10.77 (-3.41%) | $11.27 | $10.57 | 98.40 K | $85.02 M |
| 10/26/2026 | $11.29 | $11.04 (-2.21%) | $11.81 | $10.98 | 61.20 K | $87.15 M |
| 10/23/2026 | $11.30 | $11.38 (0.71%) | $11.43 | $10.92 | 51.80 K | $89.84 M |
| 10/22/2026 | $10.89 | $11.49 (5.51%) | $11.71 | $10.89 | 92.50 K | $90.71 M |
| 10/21/2026 | $11.35 | $10.98 (-3.26%) | $11.46 | $10.80 | 70.10 K | $86.68 M |
| 10/20/2026 | $11.16 | $11.24 (0.72%) | $11.53 | $11.15 | 84.53 K | $88.73 M |
| 10/19/2026 | $10.96 | $11.16 (1.82%) | $11.22 | $10.63 | 77.11 K | $88.10 M |
| 10/16/2026 | $10.99 | $11.02 (0.27%) | $11.12 | $10.65 | 106.40 K | $87.00 M |
| 10/15/2026 | $11.19 | $10.99 (-1.79%) | $11.50 | $10.91 | 76.63 K | $86.76 M |
| 10/14/2026 | $11.56 | $11.15 (-3.55%) | $11.70 | $10.79 | 87.82 K | $88.02 M |
| 10/13/2026 | $12.23 | $11.75 (-3.92%) | $12.48 | $11.41 | 113.95 K | $92.76 M |
| 10/12/2026 | $12.66 | $12.18 (-3.79%) | $13.01 | $12.15 | 45.84 K | $96.15 M |
| 10/09/2026 | $13.11 | $12.82 (-2.21%) | $13.16 | $12.62 | 51.94 K | $101.21 M |
| 10/08/2026 | $12.73 | $13.05 (2.51%) | $13.14 | $12.52 | 78.65 K | $103.02 M |
| 10/07/2026 | $12.77 | $12.97 (1.57%) | $13.28 | $12.77 | 50.50 K | $102.39 M |
| 10/06/2026 | $13.59 | $12.99 (-4.42%) | $13.65 | $12.73 | 57.01 K | $102.55 M |
| 10/05/2026 | $13.41 | $13.51 (0.75%) | $13.62 | $12.98 | 49.20 K | $106.65 M |
| 10/02/2026 | $13.26 | $13.50 (1.81%) | $13.90 | $13.26 | 55.60 K | $106.57 M |
| 10/01/2026 | $12.53 | $12.97 (3.51%) | $13.02 | $12.15 | 93.27 K | $102.39 M |
| 09/30/2026 | $13.02 | $12.64 (-2.92%) | $13.02 | $12.61 | 80.45 K | $99.79 M |
| 09/29/2026 | $13.55 | $13.02 (-3.91%) | $13.74 | $12.98 | 81.42 K | $102.79 M |
| 09/28/2026 | $14.27 | $13.38 (-6.24%) | $14.34 | $13.36 | 97.50 K | $105.63 M |
| 09/25/2026 | $14.34 | $14.49 (1.05%) | $14.68 | $14.28 | 53.50 K | $114.39 M |
| 09/24/2026 | $14.45 | $14.39 (-0.42%) | $14.57 | $14.27 | 63.53 K | $113.60 M |
| 09/23/2026 | $14.93 | $14.48 (-3.01%) | $15.07 | $14.44 | 77.45 K | $114.31 M |
| 09/22/2026 | $14.75 | $15.11 (2.44%) | $15.40 | $14.72 | 60.82 K | $119.28 M |
| 09/21/2026 | $14.15 | $14.60 (3.18%) | $14.82 | $13.73 | 106.40 K | $115.26 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 |
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.
