Skip to main content
FOA logo

Finance of America Companies Inc.

FOANYSEFinancialsCredit Services

$11.02Today:- (-)1Y −48.74%

As of Oct 16, 2026 close

Market cap
$186.84M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$10.79$29.79
Volume (live)
-
Avg. volume (3M)
73.59K

Finance of America Companies (FOA) Historical Stock Prices

Analyze Finance of America Companies (FOA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Finance of America Companies (FOA) Interactive Price Chart

Interactive historical price chart showing Finance of America Companies stock price movements and trends across multiple time periods.

Loading chart...

FOA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FOA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202610.9911.1210.6511.0211.02106.40K
Oct 15, 202611.1911.5010.9110.9910.9976.63K
Oct 14, 202611.5611.7010.7911.1511.1587.82K
Oct 13, 202612.2312.4811.4111.7511.75113.92K
Oct 12, 202612.6613.0112.1512.1812.1845.83K
Oct 9, 202613.1113.1612.6212.8212.8251.91K
Oct 8, 202612.7313.1412.5213.0513.0578.64K
Oct 7, 202612.7713.2812.7712.9712.9750.45K
Oct 6, 202613.5913.6512.7312.9912.9956.81K
Oct 5, 202613.4113.6212.9813.5113.5149.18K
Oct 2, 202613.2613.8913.2613.5013.5055.49K
Oct 1, 202612.5313.0212.1512.9712.9793.14K
Sep 30, 202613.0213.0212.6112.6412.6480.45K
Sep 29, 202613.5513.7412.9813.0213.0281.42K
Sep 28, 202614.2714.3413.3613.3813.3897.49K
Sep 25, 202614.3414.6814.2814.4914.4953.48K
Sep 24, 202614.4514.5714.2714.3914.3963.52K
Sep 23, 202614.9315.0714.4414.4814.4877.44K
Sep 22, 202614.7515.4014.7215.1115.1160.81K
Sep 21, 202614.1514.8213.7314.6014.60106.37K
Sep 18, 202614.3214.3213.8314.0114.01149.03K
Sep 17, 202614.8214.8514.3914.4514.4541.70K
Sep 16, 202614.9014.9014.5214.5314.5365.11K
Sep 15, 202615.0015.3714.7514.7614.7683.87K
Sep 14, 202615.0315.5414.8015.1115.1170.61K
Sep 11, 202616.4816.4815.1715.2615.2650.97K
Sep 10, 202615.8616.1415.5515.6515.6588.29K
Sep 9, 202616.7316.7615.9615.9615.9659.39K
Sep 8, 202617.1217.1316.7516.7616.7664.92K
Sep 4, 202617.1517.6016.9417.1617.1646.63K
Sep 3, 202617.3817.6417.2117.2517.2552.10K
Sep 2, 202617.1917.8817.0817.2917.2958.04K
Sep 1, 202617.5617.9117.0617.0617.0675.09K
Aug 31, 202617.7717.9917.5317.7517.7560.11K
Aug 28, 202618.5318.7717.8618.0318.0385.86K
Aug 27, 202618.8819.1018.1718.3518.3572.52K
Aug 26, 202619.7119.7118.8118.8918.8953.08K
Aug 25, 202620.1620.2319.3919.6719.6729.43K
Aug 24, 202620.0420.2119.7720.1620.1652.94K
Aug 21, 202620.4420.6120.0020.0520.0575.43K
Aug 20, 202621.3021.3020.2720.2820.2876.53K
Aug 19, 202621.1421.6821.1421.1821.1826.24K
Aug 18, 202620.9521.2620.8520.8520.8553.14K
Aug 17, 202621.6622.1221.0421.0921.0947.07K
Aug 14, 202622.1422.4521.6321.7621.7619.96K
Aug 13, 202622.2622.8921.8822.3122.3139.50K
Aug 12, 202621.8722.8321.7022.0022.0033.74K
Aug 11, 202622.1322.7421.5421.5521.5526.46K
Aug 10, 202622.0522.0521.5021.8221.8253.54K
Aug 7, 202622.2723.2121.8722.1222.1249.76K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.