5 DAY PERFORMANCE
-21.67%
1 MONTH PERFORMANCE
-33.13%
3 MONTH PERFORMANCE
-15.34%
6 MONTH PERFORMANCE
-18.56%
YEAR-TO-DATE PERFORMANCE
-26.39%
1 YEAR PERFORMANCE
-27.21%
Finance of America Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $22.43 | $22.05 (-1.69%) | $22.61 | $22.00 | 65.81 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 |
| 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 |
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.
