5 DAY PERFORMANCE
-11.30%
1 MONTH PERFORMANCE
-1.66%
3 MONTH PERFORMANCE
-18.56%
6 MONTH PERFORMANCE
-18.89%
YEAR-TO-DATE PERFORMANCE
-26.39%
1 YEAR PERFORMANCE
-8.38%
Finance of America Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.62 | $20.84 (1.07%) | $23.15 | $20.62 | 166.11 K | $179.18 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 |
| 03/20/2026 | $16.97 | $17.08 (0.65%) | $17.08 | $16.21 | 273.60 K | $134.84 M |
| 03/19/2026 | $17.27 | $16.85 (-2.43%) | $17.39 | $16.45 | 160.19 K | $133.02 M |
| 03/18/2026 | $18.73 | $17.53 (-6.41%) | $18.73 | $17.25 | 127.83 K | $138.39 M |
| 03/17/2026 | $17.81 | $18.29 (2.7%) | $18.50 | $17.38 | 91.21 K | $144.39 M |
| 03/16/2026 | $16.39 | $17.59 (7.32%) | $17.91 | $16.39 | 256.14 K | $138.86 M |
| 03/13/2026 | $16.70 | $16.30 (-2.4%) | $17.00 | $16.10 | 177.10 K | $128.68 M |
| 03/12/2026 | $17.01 | $16.19 (-4.82%) | $17.34 | $16.09 | 154.92 K | $127.81 M |
| 03/11/2026 | $17.70 | $17.37 (-1.86%) | $19.88 | $16.88 | 174.84 K | $137.13 M |
| 03/10/2026 | $17.94 | $17.60 (-1.9%) | $18.09 | $17.40 | 108.31 K | $138.94 M |
| 03/09/2026 | $17.33 | $17.78 (2.6%) | $17.94 | $17.00 | 98.34 K | $140.36 M |
| 03/06/2026 | $17.61 | $17.68 (0.4%) | $17.87 | $17.25 | 51.59 K | $160.29 M |
| 03/05/2026 | $18.13 | $17.97 (-0.88%) | $18.25 | $17.09 | 121.00 K | $162.92 M |
| 03/04/2026 | $18.91 | $18.26 (-3.44%) | $19.32 | $18.24 | 82.50 K | $165.55 M |
| 03/03/2026 | $18.60 | $18.85 (1.34%) | $19.39 | $18.21 | 76.42 K | $170.90 M |
| 03/02/2026 | $18.89 | $19.15 (1.38%) | $19.27 | $18.38 | 33.24 K | $173.62 M |
| 02/27/2026 | $19.34 | $19.35 (0.05%) | $19.60 | $19.10 | 54.30 K | $175.43 M |
| 02/26/2026 | $19.52 | $19.76 (1.23%) | $20.01 | $19.16 | 45.20 K | $179.15 M |
| 02/25/2026 | $19.39 | $19.61 (1.13%) | $20.38 | $19.25 | 63.02 K | $177.79 M |
| 02/24/2026 | $18.99 | $19.29 (1.58%) | $19.48 | $18.22 | 112.90 K | $174.89 M |
| 02/23/2026 | $20.59 | $19.07 (-7.38%) | $20.59 | $18.37 | 145.60 K | $172.89 M |
| 02/20/2026 | $21.72 | $20.93 (-3.64%) | $22.04 | $20.91 | 52.10 K | $189.76 M |
| 02/19/2026 | $22.65 | $21.85 (-3.53%) | $22.65 | $21.68 | 53.00 K | $198.10 M |
| 02/18/2026 | $22.47 | $22.82 (1.56%) | $23.26 | $22.47 | 55.63 K | $206.89 M |
| 02/17/2026 | $21.86 | $22.62 (3.48%) | $23.23 | $21.86 | 64.90 K | $205.08 M |
| 02/13/2026 | $21.45 | $21.76 (1.45%) | $22.25 | $21.34 | 51.60 K | $197.28 M |
| 02/12/2026 | $21.73 | $21.35 (-1.75%) | $21.73 | $20.94 | 128.38 K | $193.56 M |
| 02/11/2026 | $22.01 | $21.50 (-2.32%) | $22.05 | $21.25 | 73.50 K | $194.92 M |
| 02/10/2026 | $21.98 | $22.04 (0.27%) | $22.31 | $21.97 | 51.80 K | $199.82 M |
| 02/09/2026 | $21.76 | $22.03 (1.24%) | $22.13 | $21.28 | 71.29 K | $199.73 M |
| 02/06/2026 | $21.99 | $21.88 (-0.5%) | $22.10 | $21.30 | 82.00 K | $198.37 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.
