Finance of America Companies Inc (FOA) Historical Stock Data
22.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FOA is up 0.05% a day on average. There have been 17 days where Finance of America Companies Inc closed green and 13 days where FOA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 22.64 | 22.80 | ↑$0.16 (0.71%) | 22.58 | 22.89 | 67.69K |
| 2025-12-23 | 22.52 | 22.81 | ↑$0.29 (1.29%) | 22.52 | 22.96 | 90.28K |
| 2025-12-22 | 22.60 | 22.75 | ↑$0.15 (0.66%) | 22.60 | 23.00 | 97.49K |
| 2025-12-19 | 23.11 | 22.63 | ↓$0.48 (-2.08%) | 22.51 | 23.35 | 463.44K |
| 2025-12-18 | 23.24 | 23.12 | ↓$0.12 (-0.52%) | 22.20 | 23.29 | 125.21K |
| 2025-12-17 | 23.60 | 22.98 | ↓$0.62 (-2.63%) | 22.83 | 23.99 | 136.31K |
| 2025-12-16 | 23.04 | 23.47 | ↑$0.43 (1.87%) | 22.84 | 23.78 | 131.75K |
| 2025-12-15 | 23.46 | 23.43 | ↓$0.03 (-0.13%) | 22.75 | 23.67 | 147.65K |
| 2025-12-12 | 23.96 | 23.40 | ↓$0.56 (-2.34%) | 23.35 | 24.80 | 199.60K |
| 2025-12-11 | 23.25 | 23.36 | ↑$0.11 (0.47%) | 22.80 | 23.46 | 51.60K |
| 2025-12-10 | 23.03 | 23.32 | ↑$0.29 (1.26%) | 22.54 | 23.34 | 76.13K |
| 2025-12-09 | 22.56 | 22.96 | ↑$0.40 (1.77%) | 22.45 | 23.01 | 56.49K |
| 2025-12-08 | 22.57 | 22.72 | ↑$0.15 (0.66%) | 22.30 | 22.79 | 100.85K |
| 2025-12-05 | 22.61 | 22.51 | ↓$0.10 (-0.44%) | 22.07 | 22.75 | 88.07K |
| 2025-12-04 | 23.19 | 22.48 | ↓$0.71 (-3.06%) | 22.24 | 23.39 | 172.75K |
| 2025-12-03 | 23.06 | 23.44 | ↑$0.38 (1.65%) | 23.03 | 23.63 | 51.17K |
| 2025-12-02 | 23.13 | 23.14 | ↑$0.01 (0.04%) | 22.91 | 23.52 | 58.03K |
| 2025-12-01 | 23.50 | 23.15 | ↓$0.35 (-1.49%) | 23.04 | 23.99 | 77.92K |
| 2025-11-28 | 24.22 | 23.96 | ↓$0.26 (-1.07%) | 23.89 | 24.50 | 38.37K |
| 2025-11-26 | 23.61 | 23.97 | ↑$0.36 (1.52%) | 23.61 | 24.18 | 115.81K |
| 2025-11-25 | 23.59 | 23.85 | ↑$0.27 (1.12%) | 23.58 | 24.35 | 123.43K |
| 2025-11-24 | 24.00 | 23.41 | ↓$0.59 (-2.46%) | 23.27 | 24.24 | 106.44K |
| 2025-11-21 | 23.40 | 23.96 | ↑$0.56 (2.39%) | 23.15 | 24.25 | 70.37K |
| 2025-11-20 | 23.63 | 23.27 | ↓$0.36 (-1.52%) | 22.96 | 24.01 | 70.53K |
| 2025-11-19 | 23.41 | 23.45 | ↑$0.04 (0.17%) | 23.29 | 24.21 | 79.20K |
| 2025-11-18 | 22.47 | 23.11 | ↑$0.64 (2.85%) | 22.43 | 23.30 | 64.36K |
| 2025-11-17 | 22.63 | 22.65 | ↑$0.02 (0.09%) | 22.60 | 23.03 | 118.12K |
| 2025-11-14 | 22.51 | 22.99 | ↑$0.48 (2.13%) | 22.47 | 23.26 | 40.83K |
| 2025-11-13 | 22.94 | 22.90 | ↓$0.04 (-0.18%) | 22.82 | 23.17 | 85.18K |
| 2025-11-12 | 23.33 | 23.01 | ↓$0.32 (-1.37%) | 22.91 | 23.74 | 61.22K |
Create an account or log in to view more rows.
$FOA Move up
let's buy
$FOA HODL!!!
$FOA Of course
$FOA getting this mare ready to run today
$FOA pressure
$FOA 5 minute looks sexy
$FOA the time is near
$FOA we going up from here
$FOA Bullish AF ??
$FOA just waiting ….