5 DAY PERFORMANCE
-4.82%
1 MONTH PERFORMANCE
-0.04%
3 MONTH PERFORMANCE
-14.55%
6 MONTH PERFORMANCE
+1.32%
YEAR-TO-DATE PERFORMANCE
-20.66%
1 YEAR PERFORMANCE
+11.61%
Finance Of America Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.61 | $22.51 (-0.44%) | $22.75 | $22.07 | 88.10 K | $204.08 M |
| 12/04/2025 | $23.19 | $22.48 (-3.06%) | $23.39 | $22.24 | 172.75 K | $203.81 M |
| 12/03/2025 | $23.06 | $23.44 (1.65%) | $23.63 | $23.03 | 51.20 K | $212.51 M |
| 12/02/2025 | $23.13 | $23.14 (0.04%) | $23.52 | $22.91 | 58.03 K | $209.79 M |
| 12/01/2025 | $23.50 | $23.15 (-1.49%) | $23.99 | $23.04 | 77.92 K | $209.88 M |
| 11/28/2025 | $24.22 | $23.96 (-1.07%) | $24.50 | $23.89 | 38.40 K | $217.23 M |
| 11/26/2025 | $23.61 | $23.97 (1.52%) | $24.18 | $23.61 | 115.81 K | $217.32 M |
| 11/25/2025 | $23.59 | $23.85 (1.1%) | $24.35 | $23.58 | 124.53 K | $216.23 M |
| 11/24/2025 | $24.00 | $23.41 (-2.46%) | $24.24 | $23.27 | 106.44 K | $212.24 M |
| 11/21/2025 | $23.40 | $23.96 (2.39%) | $24.25 | $23.15 | 70.40 K | $217.23 M |
| 11/20/2025 | $23.63 | $23.27 (-1.52%) | $24.01 | $22.96 | 70.53 K | $210.97 M |
| 11/19/2025 | $23.41 | $23.45 (0.17%) | $24.21 | $23.29 | 79.22 K | $212.60 M |
| 11/18/2025 | $22.47 | $23.11 (2.85%) | $23.30 | $22.43 | 64.76 K | $209.52 M |
| 11/17/2025 | $22.63 | $22.65 (0.09%) | $23.03 | $22.60 | 118.12 K | $205.35 M |
| 11/14/2025 | $22.51 | $22.99 (2.13%) | $23.26 | $22.47 | 40.83 K | $208.43 M |
| 11/13/2025 | $22.94 | $22.90 (-0.17%) | $23.17 | $22.82 | 85.20 K | $207.62 M |
| 11/12/2025 | $23.33 | $23.01 (-1.37%) | $23.74 | $22.91 | 61.22 K | $208.61 M |
| 11/11/2025 | $23.10 | $23.37 (1.17%) | $23.76 | $23.09 | 81.40 K | $211.88 M |
| 11/10/2025 | $22.58 | $23.07 (2.17%) | $23.12 | $22.13 | 132.03 K | $209.16 M |
| 11/07/2025 | $21.81 | $22.32 (2.34%) | $22.44 | $21.50 | 103.90 K | $202.36 M |
| 11/06/2025 | $22.77 | $21.97 (-3.51%) | $23.00 | $21.88 | 231.21 K | $199.18 M |
| 11/05/2025 | $22.98 | $23.01 (0.13%) | $23.75 | $22.25 | 191.49 K | $208.61 M |
| 11/04/2025 | $21.96 | $21.94 (-0.09%) | $22.09 | $21.57 | 93.31 K | $198.91 M |
| 11/03/2025 | $21.86 | $22.21 (1.6%) | $22.36 | $21.63 | 69.82 K | $201.36 M |
| 10/31/2025 | $21.48 | $22.00 (2.42%) | $22.08 | $21.27 | 65.68 K | $242.91 M |
| 10/30/2025 | $21.50 | $21.63 (0.6%) | $21.80 | $20.94 | 105.94 K | $238.82 M |
| 10/29/2025 | $22.72 | $21.68 (-4.58%) | $22.72 | $21.53 | 64.04 K | $239.38 M |
| 10/28/2025 | $22.79 | $22.71 (-0.35%) | $23.03 | $22.52 | 55.60 K | $250.75 M |
| 10/27/2025 | $22.73 | $22.75 (0.09%) | $22.90 | $22.38 | 50.50 K | $251.19 M |
| 10/24/2025 | $22.77 | $22.62 (-0.66%) | $23.21 | $22.53 | 86.01 K | $249.76 M |
| 10/23/2025 | $22.71 | $22.52 (-0.84%) | $22.91 | $22.19 | 84.90 K | $248.65 M |
| 10/22/2025 | $22.92 | $22.65 (-1.18%) | $23.42 | $22.44 | 137.20 K | $250.09 M |
| 10/21/2025 | $22.18 | $22.80 (2.8%) | $23.02 | $22.18 | 83.20 K | $251.74 M |
| 10/20/2025 | $21.65 | $22.34 (3.19%) | $22.36 | $21.39 | 54.60 K | $246.66 M |
| 10/17/2025 | $21.49 | $21.44 (-0.23%) | $21.71 | $21.15 | 64.10 K | $236.73 M |
| 10/16/2025 | $21.75 | $21.62 (-0.6%) | $21.75 | $21.20 | 110.02 K | $238.71 M |
| 10/15/2025 | $21.95 | $21.41 (-2.46%) | $22.13 | $21.13 | 165.50 K | $236.40 M |
| 10/14/2025 | $21.83 | $21.69 (-0.64%) | $22.62 | $21.39 | 101.51 K | $239.49 M |
| 10/13/2025 | $22.17 | $22.11 (-0.27%) | $22.44 | $21.69 | 348.15 K | $244.12 M |
| 10/10/2025 | $23.07 | $21.79 (-5.55%) | $23.07 | $21.50 | 207.61 K | $240.59 M |
| 10/09/2025 | $22.40 | $22.90 (2.23%) | $23.14 | $22.15 | 139.40 K | $252.85 M |
| 10/08/2025 | $22.25 | $22.43 (0.81%) | $22.73 | $21.66 | 84.10 K | $247.66 M |
| 10/07/2025 | $22.36 | $22.00 (-1.61%) | $22.36 | $21.69 | 208.00 K | $242.91 M |
| 10/06/2025 | $22.64 | $22.32 (-1.41%) | $22.80 | $22.17 | 101.20 K | $246.44 M |
| 10/03/2025 | $22.31 | $22.30 (-0.04%) | $22.83 | $22.01 | 116.00 K | $246.22 M |
| 10/02/2025 | $22.10 | $22.11 (0.05%) | $22.28 | $21.25 | 125.40 K | $244.12 M |
| 10/01/2025 | $22.10 | $22.10 (0%) | $22.25 | $21.90 | 118.20 K | $244.01 M |
| 09/30/2025 | $22.78 | $22.43 (-1.54%) | $22.78 | $21.46 | 322.50 K | $247.66 M |
| 09/29/2025 | $22.54 | $22.58 (0.18%) | $23.34 | $22.40 | 146.65 K | $249.31 M |
| 09/26/2025 | $22.97 | $22.41 (-2.44%) | $23.28 | $22.28 | 118.30 K | $247.44 M |
| 09/25/2025 | $23.38 | $22.93 (-1.92%) | $23.49 | $22.55 | 158.60 K | $253.18 M |
| 09/24/2025 | $25.03 | $23.66 (-5.47%) | $25.15 | $23.57 | 199.93 K | $261.24 M |
| 09/23/2025 | $25.53 | $24.63 (-3.53%) | $26.79 | $24.35 | 331.10 K | $271.95 M |
| 09/22/2025 | $25.53 | $25.52 (-0.04%) | $25.62 | $24.78 | 114.34 K | $281.77 M |
| 09/19/2025 | $25.80 | $25.53 (-1.05%) | $26.11 | $25.23 | 238.31 K | $281.89 M |
| 09/18/2025 | $24.85 | $25.81 (3.86%) | $25.92 | $24.85 | 115.11 K | $284.98 M |
| 09/17/2025 | $24.45 | $24.62 (0.7%) | $25.19 | $24.44 | 78.71 K | $271.84 M |
| 09/16/2025 | $25.87 | $24.53 (-5.18%) | $26.05 | $24.42 | 95.10 K | $270.84 M |
| 09/15/2025 | $25.06 | $25.85 (3.15%) | $25.94 | $24.55 | 126.39 K | $285.42 M |
| 09/12/2025 | $25.53 | $25.08 (-1.76%) | $25.81 | $24.47 | 119.80 K | $276.92 M |
| 09/11/2025 | $25.76 | $26.43 (2.6%) | $27.12 | $25.76 | 128.00 K | $291.82 M |
| 09/10/2025 | $25.99 | $25.66 (-1.27%) | $26.43 | $24.98 | 137.54 K | $283.32 M |
| 09/09/2025 | $26.10 | $25.80 (-1.15%) | $26.39 | $24.20 | 194.31 K | $284.87 M |
| 09/08/2025 | $27.80 | $26.11 (-6.08%) | $29.18 | $25.81 | 216.82 K | $288.29 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.
