NYSE:FOA | Historical Stock Price | Finance of America Companies Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-04-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.37$8.44$16.29$31.44$60.70$117.182019-04-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$100.30$100.300——
2019-12-30$100.30$100.300——
2019-12-27$100.30$100.3030——
2019-12-26$100.40$100.400——
2019-12-24$100.40$100.400——
2019-12-23$100.40$100.405,040——
2019-12-20$100.50$100.5030——
2019-12-19$100.30$100.30270——
2019-12-18$100.00$100.000——
2019-12-17$100.00$100.000——
2019-12-16$100.00$100.0023,320——
2019-12-13$99.70$99.7017,590——
2019-12-12$99.70$99.7040——
2019-12-11$99.70$99.700——
2019-12-10$99.70$99.700——
2019-12-09$99.70$99.700——
2019-12-06$99.70$99.7050——
2019-12-05$99.70$99.70500——
2019-12-04$99.45$99.4525,000——
2019-12-03$99.20$99.200——
2019-12-02$99.20$99.200——
2019-11-29$99.20$99.200——
2019-11-27$99.20$99.200——
2019-11-26$99.20$99.2090——
2019-11-25$99.00$99.003,940——
2019-11-22$99.70$99.700——
2019-11-21$99.70$99.7020——
2019-11-20$99.70$99.7030——
2019-11-19$99.50$99.5022,770——
2019-11-18$99.50$99.500——
2019-11-15$99.50$99.500——
2019-11-14$99.50$99.50125,010——
2019-11-13$99.15$99.1510——
2019-11-12$99.00$99.000——
2019-11-11$99.00$99.000——
2019-11-08$99.00$99.0050——
2019-11-07$99.10$99.100——
2019-11-06$99.10$99.1030——
2019-11-05$99.50$99.500——
2019-11-04$99.50$99.500——
2019-11-01$99.50$99.500——
2019-10-31$99.50$99.500——
2019-10-30$99.50$99.5010——
2019-10-29$99.50$99.5019,870——
2019-10-28$99.50$99.500——
2019-10-25$99.50$99.500——
2019-10-24$99.50$99.500——
2019-10-23$99.50$99.5050——
2019-10-22$99.00$99.0010,000——
2019-10-21$99.00$99.000——
2019-10-18$99.00$99.000——
2019-10-17$99.00$99.000——
2019-10-16$99.00$99.000——
2019-10-15$99.00$99.0010——
2019-10-14$99.00$99.003,660——
2019-10-11$99.90$99.90100——
2019-10-10$98.70$98.7011,910——
2019-10-09$99.00$99.000——
2019-10-08$99.00$99.0025,030——
2019-10-07$98.50$98.502,210——
2019-10-04$99.10$99.1020——
2019-10-03$98.80$98.8037,110——
2019-10-02$99.30$99.3080——
2019-10-01$99.10$99.1036,180——
2019-09-30$99.30$99.300——
2019-09-27$99.30$99.300——
2019-09-26$99.30$99.30510——
2019-09-25$99.20$99.2041,130——
2019-09-24$98.70$98.70570——
2019-09-23$98.80$98.8010——
2019-09-20$98.80$98.800——
2019-09-19$98.80$98.803,210——
2019-09-18$99.30$99.3030——
2019-09-17$98.90$98.902,310——
2019-09-16$98.90$98.90230——
2019-09-13$98.90$98.90320——
2019-09-12$98.90$98.905,530——
2019-09-11$99.40$99.401,080——
2019-09-10$99.50$99.50250——
2019-09-09$99.70$99.7020——
2019-09-06$99.50$99.50280——
2019-09-05$99.50$99.500——
2019-09-04$99.50$99.50260——
2019-09-03$99.50$99.50140——
2019-08-30$99.30$99.300——
2019-08-29$99.30$99.301,400——
2019-08-28$99.30$99.3010,590——
2019-08-27$99.40$99.405,390——
2019-08-26$98.90$98.900——
2019-08-23$98.90$98.90280——
2019-08-22$98.90$98.9059,630——
2019-08-21$98.80$98.80860——
2019-08-20$98.80$98.801,170——
2019-08-19$99.00$99.002,640——
2019-08-16$98.90$98.90270——
2019-08-15$98.80$98.801,330——
2019-08-14$98.00$98.003,430——
2019-08-13$99.30$99.30330——
2019-08-12$99.20$99.203,440——
2019-08-09$98.71$98.712,220——
2019-08-08$98.70$98.7010,150——
2019-08-07$98.50$98.5020,570——
2019-08-06$98.70$98.7020——
2019-08-05$98.80$98.80340——
2019-08-02$98.80$98.80340——
2019-08-01$98.70$98.7020——
2019-07-31$98.60$98.6080——
2019-07-30$98.40$98.40100——
2019-07-29$98.50$98.5049,310——
2019-07-26$98.50$98.5049,310——
2019-07-25$98.40$98.400——
2019-07-24$98.40$98.40120——
2019-07-23$98.00$98.00130——
2019-07-22$98.50$98.500——
2019-07-19$98.50$98.5030——
2019-07-18$98.50$98.5030——
2019-07-17$98.50$98.5090——
2019-07-16$98.50$98.5040——
2019-07-15$98.00$98.0080——
2019-07-12$97.90$97.900——
2019-07-11$97.90$97.9050——
2019-07-10$97.90$97.905,010——
2019-07-09$97.80$97.80940——
2019-07-08$97.10$97.100——
2019-07-05$97.10$97.1010——
2019-07-03$97.20$97.20580——
2019-07-02$97.80$97.801,050——
2019-07-01$97.70$97.700——
2019-06-28$97.70$97.7050——
2019-06-27$97.60$97.605,110——
2019-06-26$97.70$97.701,450——
2019-06-25$97.70$97.700——
2019-06-24$97.70$97.7090,090——
2019-06-21$97.70$97.7090——
2019-06-20$98.00$98.000——
2019-06-19$98.00$98.000——
2019-06-18$98.00$98.000——
2019-06-17$98.00$98.0010——
2019-06-14$97.80$97.8070——
2019-06-13$98.00$98.005,340——
2019-06-12$97.20$97.2013,130——
2019-06-11$98.00$98.0030,470——
2019-06-10$97.30$97.3056,420——
2019-06-07$97.40$97.4010——
2019-06-06$97.40$97.4080——
2019-06-05$97.50$97.50110——
2019-06-04$97.40$97.400——
2019-06-03$97.40$97.40110——
2019-05-31$97.00$97.00103,060——
2019-05-30$96.90$96.900——
2019-05-29$96.90$96.900——
2019-05-28$96.90$96.900——
2019-05-24$96.90$96.900——
2019-05-23$96.90$96.900——
2019-05-22$96.90$96.900——
2019-05-21$96.90$96.900——
2019-05-20$96.90$96.900——
2019-05-17$96.90$96.900——
2019-05-16$96.90$96.9010,000——
2019-05-15$97.00$97.000——
2019-05-14$97.00$97.000——
2019-05-13$97.00$97.000——
2019-05-10$97.00$97.000——
2019-05-09$97.00$97.00140——
2019-05-08$97.40$97.400——
2019-05-07$97.40$97.400——
2019-05-06$97.40$97.400——
2019-05-03$97.40$97.400——
2019-05-02$97.40$97.400——
2019-05-01$97.40$97.40190——
2019-04-30$97.20$97.200——
2019-04-29$97.20$97.200——
2019-04-26$97.20$97.2050——
2019-04-25$98.10$98.1010,160——
2019-04-24$98.00$98.0050——
2019-04-23$98.00$98.0050——
2019-04-22$96.85$96.850——
2019-04-18$96.85$96.8520,020——