FOA - Finance of America Companies Inc.
20.83
-0.460 -2.208%
Share volume: 85,958
Last Updated: 05-08-2025
Banking/Mortgage Bankers And Brokers:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$21.29
-0.46
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $21.24 | $21.24 | $21.63 | $21.63 | $20.44 | $20.44 | $20.83 | $20.83 | 85,958 | $85,958.00 |
| 05-07-2025 | $22.30 | $22.30 | $23.34 | $23.34 | $20.12 | $20.12 | $21.29 | $21.29 | 320,732 | $320,732.00 |
| 05-06-2025 | $20.03 | $20.03 | $20.10 | $20.10 | $19.14 | $19.14 | $19.45 | $19.45 | 95,800 | $95,800.00 |
| 05-05-2025 | $20.23 | $20.23 | $20.64 | $20.64 | $19.97 | $19.97 | $20.21 | $20.21 | 47,659 | $47,659.00 |
| 05-02-2025 | $20.63 | $20.63 | $20.73 | $20.73 | $20.06 | $20.06 | $20.35 | $20.35 | 55,350 | $55,350.00 |
| 05-01-2025 | $21.01 | $21.01 | $21.50 | $21.50 | $20.33 | $20.33 | $20.48 | $20.48 | 51,710 | $51,710.00 |
| 04-30-2025 | $20.54 | $20.54 | $21.12 | $21.12 | $19.47 | $19.47 | $20.88 | $20.88 | 84,707 | $84,707.00 |
| 04-29-2025 | $19.77 | $19.77 | $20.86 | $20.86 | $19.74 | $19.74 | $20.83 | $20.83 | 67,892 | $67,892.00 |
| 04-28-2025 | $19.33 | $19.33 | $20.03 | $20.03 | $19.20 | $19.20 | $19.70 | $19.70 | 54,455 | $54,455.00 |
| 04-25-2025 | $19.98 | $19.98 | $20.10 | $20.10 | $19.40 | $19.40 | $19.65 | $19.65 | 41,253 | $41,253.00 |
