Finance of America Companies Stock Price History
NYSE: FOAFinanceFinance: Consumer ServicesUSD
12.82-0.23 (-1.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FOA price history at a glance
The price history for Finance of America Companies (FOA) on this page begins on April 15, 2019, when the stock closed at $96.85; it most recently closed at $12.82 on October 5, 2026. The highest price in this record is $116.65, reached on May 3, 2021; the latest close is 89.0% below that peak. Across the 6 complete calendar years in the table, FOA finished higher in 2 and lower in 4. Its best year was 2024 (+171.0%) and its worst was 2022 (-68.0%).
Over roughly 7 years the share price changed -86.8%, a -23.7% compound annual price return (excluding dividends). In the last 12 months alone, FOA has lost 44.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $116.65
- Date of high
- May 3, 2021
- Low since 2019
- $4.10
- Date of low
- Jul 1, 2024
- 52-week high
- $29.79
- 52-week low
- $12.15
- IPO year
- 2021
- Last close
- $12.82
FOA returns
1 week
-5.04%
1 month
-19.67%
3 months
-50.17%
6 months
-32.98%
Year to date
-47.05%
1 year
-44.02%
3 years
+20.94%
5 years
-73.07%
FOA price return, excluding dividends.
FOA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.82 | -42.90% |
| 2025 | 22.45 | -24.69% |
| 2024 | 29.81 | +171.00% |
| 2023 | 11.00 | -13.39% |
| 2022 | 12.70 | -68.01% |
| 2021 | 39.70 | -61.83% |
| 2020 | 104.00 | +3.53% |
| 2019* | 100.45 | +3.72% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
FOA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.11 | 13.16 | 12.62 | 12.82 | -1.76% | |
| 12.73 | 13.14 | 12.55 | 13.05 | +0.62% | |
| 12.77 | 13.25 | 12.82 | 12.97 | -0.15% | |
| 13.59 | 13.65 | 12.73 | 12.99 | -3.85% | |
| 13.41 | 13.62 | 12.98 | 13.51 | +0.07% | |
| 13.26 | 13.90 | 13.26 | 13.50 | +4.09% | |
| 12.53 | 13.02 | 12.15 | 12.97 | +2.61% | |
| 13.02 | 13.02 | 12.61 | 12.64 | -2.92% | |
| 13.55 | 13.74 | 12.98 | 13.02 | -2.69% | |
| 14.27 | 14.34 | 13.36 | 13.38 | -7.66% | |
| 14.34 | 14.68 | 14.28 | 14.49 | +0.69% | |
| 14.45 | 14.57 | 14.27 | 14.39 | -0.62% | |
| 14.93 | 15.07 | 14.44 | 14.48 | -4.17% | |
| 14.75 | 15.40 | 14.72 | 15.11 | +3.49% | |
| 14.15 | 14.82 | 13.73 | 14.60 | +4.21% | |
| 14.32 | 14.32 | 13.83 | 14.01 | -3.04% | |
| 14.82 | 14.85 | 14.40 | 14.45 | -0.55% | |
| 14.90 | 14.90 | 14.52 | 14.53 | -1.56% | |
| 15.00 | 15.37 | 14.75 | 14.76 | -2.32% | |
| 15.03 | 15.54 | 14.80 | 15.11 | -0.98% | |
| 16.48 | 16.48 | 15.17 | 15.26 | -2.49% | |
| 15.86 | 16.14 | 15.55 | 15.65 | -1.94% | |
| 16.73 | 16.76 | 15.96 | 15.96 | -4.77% | |
| 17.12 | 17.13 | 16.75 | 16.76 | -2.33% | |
| 17.15 | 17.60 | 16.94 | 17.16 | -0.52% | |
| 17.38 | 17.64 | 17.21 | 17.25 | -0.23% | |
| 17.19 | 17.88 | 17.08 | 17.29 | +1.35% | |
| 17.56 | 17.91 | 17.06 | 17.06 | -3.89% | |
| 17.77 | 17.99 | 17.53 | 17.75 | -1.55% | |
| 18.53 | 18.78 | 17.86 | 18.03 | -1.74% | |
| 18.88 | 19.10 | 18.17 | 18.35 | -2.86% | |
| 19.71 | 19.71 | 18.81 | 18.89 | -3.97% | |
| 20.16 | 20.24 | 19.40 | 19.67 | -2.43% | |
| 20.04 | 20.21 | 19.77 | 20.16 | +0.55% | |
| 20.44 | 20.61 | 20.00 | 20.05 | -1.13% | |
| 21.30 | 21.30 | 20.27 | 20.28 | -4.25% | |
| 21.14 | 21.68 | 21.14 | 21.18 | +1.58% | |
| 20.95 | 21.26 | 20.85 | 20.85 | -1.14% | |
| 21.66 | 22.12 | 21.04 | 21.09 | -3.08% | |
| 22.14 | 22.45 | 21.63 | 21.76 | -2.47% | |
| 22.26 | 22.89 | 21.88 | 22.31 | +1.41% | |
| 21.87 | 22.83 | 21.70 | 22.00 | +2.09% | |
| 22.13 | 22.74 | 21.54 | 21.55 | -1.24% | |
| 22.05 | 22.05 | 21.50 | 21.82 | -1.36% | |
| 22.27 | 23.21 | 21.87 | 22.12 | +0.32% | |
| 22.43 | 22.68 | 22.00 | 22.05 | -0.99% | |
| 23.18 | 23.73 | 21.81 | 22.27 | -6.27% | |
| 23.38 | 24.04 | 23.37 | 23.76 | +1.71% | |
| 22.94 | 24.03 | 22.94 | 23.36 | +2.68% | |
| 23.57 | 23.57 | 22.45 | 22.75 | -1.86% | |
| 24.55 | 24.70 | 22.99 | 23.18 | -6.53% | |
| 24.59 | 24.80 | 23.98 | 24.80 | +1.85% | |
| 23.86 | 24.86 | 22.75 | 24.35 | +3.27% | |
| 23.40 | 23.71 | 22.57 | 23.58 | +3.19% | |
| 22.11 | 23.46 | 22.11 | 22.85 | +1.87% | |
| 23.33 | 23.33 | 21.96 | 22.43 | -5.24% | |
| 23.41 | 23.97 | 23.24 | 23.67 | +1.94% | |
| 23.30 | 23.41 | 22.83 | 23.22 | +0.22% | |
| 24.63 | 24.63 | 22.98 | 23.17 | -4.45% | |
| 23.97 | 25.14 | 23.97 | 24.25 | -1.22% | |
| 25.58 | 25.84 | 24.40 | 24.55 | -4.29% | |
| 26.60 | 26.64 | 24.91 | 25.65 | -2.62% | |
| 25.62 | 27.08 | 25.47 | 26.34 | +3.78% | |
| 25.50 | 26.14 | 25.31 | 25.38 | -1.36% | |
| 25.58 | 26.24 | 25.18 | 25.73 | +1.06% | |
| 25.61 | 26.10 | 25.19 | 25.46 | -0.90% | |
| 26.55 | 27.17 | 25.58 | 25.69 | -3.60% | |
| 26.80 | 27.90 | 26.55 | 26.65 | -0.86% | |
| 27.25 | 27.56 | 26.68 | 26.88 | -2.15% | |
| 27.98 | 28.36 | 26.90 | 27.47 | -1.54% | |
| 27.56 | 29.79 | 27.20 | 27.90 | +1.38% | |
| 27.08 | 27.89 | 26.53 | 27.52 | +0.44% | |
| 24.08 | 27.99 | 23.81 | 27.40 | +13.18% | |
| 21.70 | 24.86 | 21.70 | 24.21 | +11.77% | |
| 21.73 | 23.68 | 20.80 | 21.66 | +0.88% | |
| 21.10 | 22.31 | 20.65 | 21.47 | +2.92% | |
| 19.86 | 20.97 | 19.86 | 20.86 | +3.68% | |
| 19.98 | 21.10 | 19.98 | 20.12 | +0.30% | |
| 20.00 | 20.42 | 19.90 | 20.06 | +1.31% | |
| 19.63 | 20.19 | 19.62 | 19.80 | +0.61% | |
| 20.00 | 20.42 | 19.68 | 19.68 | -1.35% | |
| 20.54 | 20.85 | 19.90 | 19.95 | -1.43% | |
| 20.25 | 20.67 | 19.86 | 20.24 | +0.15% | |
| 19.48 | 20.23 | 19.26 | 20.21 | +4.39% | |
| 19.48 | 19.98 | 19.25 | 19.36 | -0.92% | |
| 19.67 | 19.92 | 19.33 | 19.54 | +0.83% | |
| 19.80 | 19.85 | 19.16 | 19.38 | -1.62% | |
| 20.05 | 20.25 | 18.97 | 19.70 | -2.38% | |
| 19.20 | 20.21 | 19.07 | 20.18 | +5.71% | |
| 19.34 | 19.48 | 18.85 | 19.09 | -1.19% | |
| 19.22 | 19.78 | 19.22 | 19.32 | -0.97% | |
| 19.70 | 19.92 | 19.20 | 19.51 | -2.06% | |
| 20.25 | 20.45 | 19.89 | 19.92 | -1.63% | |
| 19.89 | 20.46 | 19.70 | 20.25 | +1.05% | |
| 19.67 | 20.21 | 19.63 | 20.04 | +1.11% | |
| 19.49 | 20.13 | 19.37 | 19.82 | +2.01% | |
| 19.49 | 19.80 | 19.18 | 19.43 | -0.15% | |
| 18.85 | 19.64 | 18.63 | 19.46 | +4.34% | |
| 18.44 | 18.75 | 18.10 | 18.65 | +1.52% | |
| 19.26 | 19.54 | 18.20 | 18.37 | -6.42% | |
| 19.93 | 20.03 | 19.41 | 19.63 | -0.91% | |
| 19.95 | 20.84 | 19.63 | 19.81 | -2.03% | |
| 20.04 | 20.89 | 20.04 | 20.22 | +0.95% | |
| 19.62 | 20.29 | 19.62 | 20.03 | +0.60% | |
| 19.61 | 20.29 | 19.46 | 19.91 | -0.15% | |
| 21.47 | 21.48 | 19.79 | 19.94 | -7.21% | |
| 21.23 | 21.57 | 20.75 | 21.49 | +2.09% | |
| 20.82 | 21.95 | 20.70 | 21.05 | +0.19% | |
| 20.62 | 23.13 | 20.62 | 21.01 | +5.10% | |
| 20.55 | 20.55 | 19.99 | 19.99 | -1.04% | |
| 20.09 | 20.50 | 19.86 | 20.20 | +0.55% | |
| 19.54 | 20.32 | 19.35 | 20.09 | +1.72% | |
| 19.34 | 20.08 | 19.00 | 19.75 | +2.01% | |
| 20.27 | 20.27 | 19.22 | 19.36 | -5.51% | |
| 20.53 | 21.03 | 20.21 | 20.49 | -0.63% | |
| 21.46 | 21.53 | 20.54 | 20.62 | -3.91% | |
| 21.47 | 21.81 | 20.62 | 21.46 | -0.42% | |
| 22.27 | 22.38 | 21.19 | 21.55 | -4.35% | |
| 22.43 | 22.75 | 22.11 | 22.53 | +1.49% | |
| 23.55 | 23.55 | 21.73 | 22.20 | -4.60% | |
| 23.11 | 23.49 | 22.56 | 23.27 | -0.30% | |
| 22.43 | 23.77 | 22.22 | 23.34 | +6.33% | |
| 22.05 | 22.23 | 21.48 | 21.95 | -0.09% | |
| 20.94 | 22.50 | 20.77 | 21.97 | +5.32% | |
| 20.18 | 21.38 | 19.97 | 20.86 | +4.09% | |
| 18.90 | 20.06 | 18.83 | 20.04 | +4.76% | |
| 18.86 | 19.14 | 18.51 | 19.13 | +1.49% | |
| 18.15 | 18.87 | 18.13 | 18.85 | +2.06% | |
| 18.32 | 19.50 | 18.23 | 18.47 | +4.88% | |
| 17.78 | 18.08 | 17.34 | 17.61 | -2.81% | |
| 17.67 | 18.51 | 17.56 | 18.12 | +2.26% | |
| 17.11 | 18.11 | 16.50 | 17.72 | +3.02% | |
| 16.63 | 17.43 | 16.41 | 17.20 | +3.61% | |
| 16.20 | 16.89 | 15.91 | 16.60 | +3.43% | |
| 16.27 | 16.83 | 15.77 | 16.05 | -1.83% | |
| 16.44 | 16.58 | 16.12 | 16.35 | -2.10% | |
| 16.62 | 17.33 | 16.45 | 16.70 | -1.47% | |
| 17.58 | 17.61 | 16.67 | 16.95 | -1.63% | |
| 17.35 | 17.44 | 16.75 | 17.23 | -2.77% | |
| 17.53 | 17.89 | 17.29 | 17.72 | +3.75% | |
| 16.97 | 17.08 | 16.21 | 17.08 | +1.36% | |
| 17.27 | 17.39 | 16.45 | 16.85 | -3.88% | |
| 18.73 | 18.73 | 17.25 | 17.53 | -4.16% | |
| 17.81 | 18.50 | 17.38 | 18.29 | +3.98% | |
| 16.39 | 17.91 | 16.39 | 17.59 | +7.91% | |
| 16.71 | 17.00 | 16.10 | 16.30 | +0.68% | |
| 17.01 | 17.34 | 16.09 | 16.19 | -6.79% | |
| 17.70 | 19.88 | 16.88 | 17.37 | -1.31% | |
| 17.94 | 18.09 | 17.40 | 17.60 | -1.01% | |
| 17.33 | 17.94 | 17.00 | 17.78 | +0.57% | |
| 17.61 | 17.87 | 17.25 | 17.68 | -1.61% | |
| 18.13 | 18.25 | 17.09 | 17.97 | -1.59% | |
| 18.91 | 19.32 | 18.24 | 18.26 | -3.13% | |
| 18.60 | 19.39 | 18.21 | 18.85 | -1.57% | |
| 18.89 | 19.27 | 18.38 | 19.15 | -1.03% | |
| 19.34 | 19.60 | 19.10 | 19.35 | -2.07% | |
| 19.52 | 20.01 | 19.16 | 19.76 | +0.76% | |
| 19.39 | 20.38 | 19.25 | 19.61 | +1.66% | |
| 18.99 | 19.48 | 18.22 | 19.29 | +1.15% | |
| 20.59 | 20.59 | 18.37 | 19.07 | -8.89% | |
| 21.72 | 22.04 | 20.91 | 20.93 | -4.21% | |
| 22.65 | 22.65 | 21.68 | 21.85 | -4.25% | |
| 22.47 | 23.26 | 22.47 | 22.82 | +0.88% | |
| 21.86 | 23.23 | 21.86 | 22.62 | +3.95% | |
| 21.45 | 22.25 | 21.34 | 21.76 | +1.92% | |
| 21.73 | 21.73 | 20.94 | 21.35 | -0.70% | |
| 22.01 | 22.05 | 21.25 | 21.50 | -2.45% | |
| 21.98 | 22.31 | 21.97 | 22.04 | +0.05% | |
| 21.76 | 22.13 | 21.28 | 22.03 | +0.69% | |
| 21.99 | 22.10 | 21.30 | 21.88 | +0.37% | |
| 22.77 | 22.96 | 21.56 | 21.80 | -4.39% | |
| 23.30 | 23.60 | 22.32 | 22.80 | -1.00% | |
| 23.29 | 23.39 | 22.66 | 23.03 | -1.29% | |
| 23.32 | 24.15 | 23.25 | 23.33 | +0.17% | |
| 23.32 | 23.50 | 22.86 | 23.29 | -1.15% | |
| 23.36 | 23.62 | 23.12 | 23.56 | +0.81% | |
| 23.91 | 23.91 | 23.17 | 23.37 | -1.72% | |
| 23.58 | 24.04 | 23.39 | 23.78 | +1.02% | |
| 23.01 | 23.64 | 22.94 | 23.54 | +1.64% | |
| 23.51 | 23.51 | 22.99 | 23.16 | -2.36% | |
| 23.70 | 24.48 | 23.52 | 23.72 | +0.04% | |
| 23.93 | 24.11 | 23.08 | 23.71 | -0.96% | |
| 24.43 | 25.50 | 23.73 | 23.94 | -3.43% | |
| 24.58 | 24.84 | 24.36 | 24.79 | +0.65% | |
| 24.42 | 24.94 | 24.11 | 24.63 | +1.53% | |
| 24.41 | 24.49 | 23.99 | 24.26 | -0.41% | |
| 24.68 | 24.79 | 23.93 | 24.36 | -1.30% | |
| 24.10 | 25.49 | 24.10 | 24.68 | +1.02% | |
| 22.93 | 24.89 | 22.65 | 24.43 | +7.86% | |
| 21.87 | 22.87 | 21.87 | 22.65 | +2.63% | |
| 22.50 | 22.50 | 21.90 | 22.07 | -2.00% | |
| 23.12 | 23.16 | 21.85 | 22.52 | -1.44% | |
| 22.44 | 22.86 | 21.90 | 22.85 | +1.78% | |
| 24.18 | 24.60 | 22.42 | 22.45 | -7.27% | |
| 23.70 | 24.41 | 23.67 | 24.21 | +1.64% | |
| 23.63 | 24.22 | 23.52 | 23.82 | +0.63% | |
| 22.93 | 23.97 | 22.77 | 23.67 | +3.18% | |
| 22.85 | 23.14 | 22.61 | 22.94 | +0.61% | |
| 22.64 | 22.89 | 22.58 | 22.80 | -0.04% | |
| 22.52 | 22.96 | 22.52 | 22.81 | +0.26% | |
| 22.60 | 23.00 | 22.60 | 22.75 | +0.53% | |
| 23.11 | 23.35 | 22.51 | 22.63 | -2.12% | |
| 23.24 | 23.29 | 22.20 | 23.12 | +0.61% | |
| 23.60 | 23.99 | 22.83 | 22.98 | -2.09% | |
| 23.04 | 23.78 | 22.84 | 23.47 | +0.17% | |
| 23.46 | 23.67 | 22.75 | 23.43 | +0.13% | |
| 23.96 | 24.80 | 23.35 | 23.40 | +0.17% | |
| 23.25 | 23.46 | 22.80 | 23.36 | +0.17% | |
| 23.03 | 23.34 | 22.54 | 23.32 | +1.57% | |
| 22.56 | 23.01 | 22.45 | 22.96 | +1.06% | |
| 22.57 | 22.79 | 22.30 | 22.72 | +0.93% | |
| 22.61 | 22.75 | 22.07 | 22.51 | +0.13% | |
| 23.19 | 23.39 | 22.24 | 22.48 | -4.10% | |
| 23.06 | 23.63 | 23.03 | 23.44 | +1.30% | |
| 23.13 | 23.52 | 22.91 | 23.14 | -0.04% | |
| 23.50 | 23.99 | 23.04 | 23.15 | -3.38% | |
| 24.22 | 24.50 | 23.89 | 23.96 | -0.04% | |
| 23.61 | 24.18 | 23.61 | 23.97 | +0.50% | |
| 23.59 | 24.35 | 23.58 | 23.85 | +1.88% | |
| 24.00 | 24.24 | 23.27 | 23.41 | -2.30% | |
| 23.40 | 24.25 | 23.15 | 23.96 | +2.97% | |
| 23.63 | 24.01 | 22.96 | 23.27 | -0.77% | |
| 23.41 | 24.21 | 23.29 | 23.45 | +1.47% | |
| 22.47 | 23.30 | 22.43 | 23.11 | +2.03% | |
| 22.63 | 23.03 | 22.60 | 22.65 | -1.48% | |
| 22.51 | 23.26 | 22.47 | 22.99 | +0.39% | |
| 22.94 | 23.17 | 22.82 | 22.90 | -0.48% | |
| 23.33 | 23.74 | 22.91 | 23.01 | -1.54% | |
| 23.10 | 23.76 | 23.09 | 23.37 | +1.30% | |
| 22.58 | 23.12 | 22.13 | 23.07 | +3.36% | |
| 21.81 | 22.44 | 21.50 | 22.32 | +1.59% | |
| 22.77 | 23.00 | 21.88 | 21.97 | -4.52% | |
| 22.98 | 23.75 | 22.25 | 23.01 | +4.88% | |
| 21.96 | 22.09 | 21.57 | 21.94 | -1.22% | |
| 21.86 | 22.36 | 21.63 | 22.21 | +0.95% | |
| 21.48 | 22.08 | 21.27 | 22.00 | +1.71% | |
| 21.50 | 21.80 | 20.94 | 21.63 | -0.23% | |
| 22.72 | 22.72 | 21.53 | 21.68 | -4.54% | |
| 22.79 | 23.03 | 22.52 | 22.71 | -0.18% | |
| 22.73 | 22.90 | 22.38 | 22.75 | +0.57% | |
| 22.77 | 23.21 | 22.53 | 22.62 | +0.44% | |
| 22.71 | 22.91 | 22.19 | 22.52 | -0.57% | |
| 22.92 | 23.42 | 22.44 | 22.65 | -0.66% | |
| 22.18 | 23.02 | 22.18 | 22.80 | +2.06% | |
| 21.65 | 22.36 | 21.39 | 22.34 | +4.20% | |
| 21.49 | 21.71 | 21.15 | 21.44 | -0.83% | |
| 21.75 | 21.75 | 21.20 | 21.62 | +0.98% | |
| 21.95 | 22.13 | 21.13 | 21.41 | -1.29% | |
| 21.83 | 22.62 | 21.39 | 21.69 | -1.90% | |
| 22.17 | 22.44 | 21.69 | 22.11 | +1.47% | |
| 23.07 | 23.07 | 21.50 | 21.79 | -4.85% | |
| 22.40 | 23.14 | 22.15 | 22.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FOA chart for longer ranges.