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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$104.00$104.0053,920——
2020-12-30$104.00$104.0054,310——
2020-12-29$104.60$104.60148,700——
2020-12-28$107.50$107.50138,450——
2020-12-24$106.50$106.50140,530——
2020-12-23$105.00$105.00108,310——
2020-12-22$103.10$103.1012,130——
2020-12-21$102.50$102.5010,200——
2020-12-18$102.80$102.808,770——
2020-12-17$102.10$102.1012,940——
2020-12-16$102.50$102.5026,360——
2020-12-15$102.50$102.5023,960——
2020-12-14$102.80$102.8012,000——
2020-12-11$102.60$102.6021,820——
2020-12-10$102.80$102.806,640——
2020-12-09$102.90$102.908,880——
2020-12-08$102.00$102.0011,690——
2020-12-07$102.00$102.0012,050——
2020-12-04$101.60$101.6061,720——
2020-12-03$101.20$101.20640——
2020-12-02$101.30$101.301,840——
2020-12-01$101.50$101.505,730——
2020-11-30$101.10$101.102,960——
2020-11-27$101.50$101.50340——
2020-11-25$101.20$101.205,390——
2020-11-24$101.20$101.2017,690——
2020-11-23$101.50$101.5017,750——
2020-11-20$101.40$101.4023,960——
2020-11-19$101.50$101.502,140——
2020-11-18$101.40$101.405,960——
2020-11-17$101.00$101.001,630——
2020-11-16$101.25$101.2540——
2020-11-13$101.20$101.2030——
2020-11-12$100.90$100.90590——
2020-11-11$101.40$101.40160——
2020-11-10$101.20$101.20570——
2020-11-09$101.15$101.15120——
2020-11-06$101.00$101.0013,490——
2020-11-05$100.80$100.8060——
2020-11-04$100.70$100.70450——
2020-11-03$100.60$100.6027,150——
2020-11-02$100.70$100.706,850——
2020-10-30$100.60$100.60630——
2020-10-29$100.50$100.501,380——
2020-10-28$100.40$100.4014,380——
2020-10-27$101.20$101.2011,130——
2020-10-26$101.00$101.0020,130——
2020-10-23$101.40$101.408,350——
2020-10-22$101.50$101.5010,370——
2020-10-21$100.90$100.90132,620——
2020-10-20$100.80$100.8070,020——
2020-10-19$101.50$101.50232,660——
2020-10-16$101.50$101.5021,350——
2020-10-15$101.00$101.0012,920——
2020-10-14$101.00$101.007,830——
2020-10-13$101.00$101.00145,000——
2020-10-12$102.25$102.251,260——
2020-10-09$102.85$102.85230——
2020-10-08$102.50$102.501,240——
2020-10-07$102.60$102.60370——
2020-10-06$102.10$102.104,290——
2020-10-05$102.50$102.502,430——
2020-10-02$102.50$102.503,040——
2020-10-01$102.00$102.005,820——
2020-09-30$101.80$101.801,370——
2020-09-29$102.30$102.3020——
2020-09-28$102.20$102.2019,400——
2020-09-25$102.00$102.0010——
2020-09-24$101.70$101.7013,410——
2020-09-23$102.00$102.0014,320——
2020-09-22$101.60$101.60120——
2020-09-21$102.30$102.3020——
2020-09-18$102.00$102.002,050——
2020-09-17$102.15$102.15500——
2020-09-16$102.00$102.003,060——
2020-09-15$101.80$101.8017,940——
2020-09-14$101.80$101.80110——
2020-09-11$101.80$101.80110——
2020-09-10$102.20$102.200——
2020-09-09$102.20$102.20360——
2020-09-08$102.00$102.004,920——
2020-09-04$101.80$101.8011,330——
2020-09-03$101.80$101.80310——
2020-09-02$101.90$101.901,280——
2020-09-01$101.70$101.705,500——
2020-08-31$101.50$101.5054,020——
2020-08-28$101.60$101.601,190——
2020-08-27$101.63$101.6320——
2020-08-26$101.40$101.409,650——
2020-08-25$101.60$101.6040——
2020-08-24$102.30$102.3020——
2020-08-21$101.50$101.5018,140——
2020-08-20$101.70$101.7050——
2020-08-19$101.70$101.70290——
2020-08-18$101.70$101.700——
2020-08-17$101.70$101.7010——
2020-08-14$101.70$101.70920——
2020-08-13$101.70$101.70570——
2020-08-12$101.80$101.801,020——
2020-08-11$102.00$102.0070——
2020-08-10$102.20$102.201,360——
2020-08-07$102.50$102.5040——
2020-08-06$102.20$102.2030——
2020-08-05$101.90$101.901,130——
2020-08-04$102.80$102.8020——
2020-08-03$102.70$102.702,790——
2020-07-31$102.30$102.3056,530——
2020-07-30$102.80$102.802,640——
2020-07-29$103.35$103.352,740——
2020-07-28$102.90$102.901,060——
2020-07-27$103.00$103.0040——
2020-07-24$103.00$103.001,520——
2020-07-23$103.35$103.353,080——
2020-07-22$103.30$103.30520——
2020-07-21$103.00$103.00100——
2020-07-20$103.00$103.001,660——
2020-07-17$105.00$105.001,170——
2020-07-16$104.00$104.003,100——
2020-07-15$106.00$106.005,920——
2020-07-14$102.60$102.602,780——
2020-07-13$102.80$102.8010,150——
2020-07-10$102.60$102.602,600——
2020-07-09$102.20$102.2010——
2020-07-08$102.26$102.260——
2020-07-07$102.26$102.261,100——
2020-07-06$101.10$101.100——
2020-07-02$101.10$101.1015,840——
2020-07-01$101.10$101.1010,000——
2020-06-30$102.00$102.001,070——
2020-06-29$102.30$102.304,620——
2020-06-26$101.50$101.50510——
2020-06-25$102.00$102.0020——
2020-06-24$101.60$101.6020,050——
2020-06-23$102.00$102.001,540——
2020-06-22$102.00$102.008,290——
2020-06-19$101.30$101.3014,110——
2020-06-18$100.60$100.6041,010——
2020-06-17$100.90$100.907,350——
2020-06-16$100.50$100.501,610——
2020-06-15$100.50$100.50820——
2020-06-12$100.00$100.0040——
2020-06-11$100.00$100.0010——
2020-06-10$100.40$100.4027,450——
2020-06-09$100.30$100.300——
2020-06-08$100.30$100.304,030——
2020-06-05$100.50$100.500——
2020-06-04$100.50$100.500——
2020-06-03$100.50$100.50160——
2020-06-02$100.00$100.0047,930——
2020-06-01$99.90$99.900——
2020-05-29$99.90$99.900——
2020-05-28$99.90$99.900——
2020-05-27$99.90$99.900——
2020-05-26$99.90$99.9042,230——
2020-05-22$99.70$99.700——
2020-05-21$99.70$99.701,050——
2020-05-20$99.60$99.600——
2020-05-19$99.60$99.600——
2020-05-18$99.60$99.600——
2020-05-15$99.60$99.600——
2020-05-14$99.60$99.600——
2020-05-13$99.60$99.600——
2020-05-12$99.60$99.600——
2020-05-11$99.60$99.6030——
2020-05-08$99.80$99.8020——
2020-05-07$99.90$99.9040——
2020-05-06$99.70$99.701,210——
2020-05-05$99.70$99.7050,360——
2020-05-04$99.70$99.700——
2020-05-01$99.70$99.70820——
2020-04-30$100.36$100.36720——
2020-04-29$100.00$100.0067,320——
2020-04-28$99.60$99.6010,010——
2020-04-27$100.00$100.0010——
2020-04-24$99.70$99.70150——
2020-04-23$99.60$99.600——
2020-04-22$99.60$99.60100——
2020-04-21$99.30$99.3020——
2020-04-20$99.20$99.200——
2020-04-17$99.20$99.206,690——
2020-04-16$99.30$99.30250——
2020-04-15$99.50$99.503,520——
2020-04-14$99.60$99.6025,160——
2020-04-13$99.00$99.000——
2020-04-09$99.00$99.00220——
2020-04-08$99.10$99.1012,590——
2020-04-07$99.50$99.50170——
2020-04-06$98.10$98.102,360——
2020-04-03$98.40$98.401,160——
2020-04-02$102.50$102.503,610——
2020-04-01$98.20$98.2010,620——
2020-03-31$98.90$98.900——
2020-03-30$98.90$98.900——
2020-03-27$98.90$98.90790——
2020-03-26$97.40$97.400——
2020-03-25$97.40$97.40440——
2020-03-24$96.00$96.00120——
2020-03-23$96.00$96.001,260——
2020-03-20$95.00$95.0015,750——
2020-03-19$95.00$95.00900——
2020-03-18$95.10$95.1055,050——
2020-03-17$95.55$95.5512,120——
2020-03-16$96.20$96.20490——
2020-03-13$99.00$99.0040,020——
2020-03-12$99.00$99.0089,550——
2020-03-11$99.60$99.60109,710——
2020-03-10$99.80$99.804,160——
2020-03-09$99.70$99.7055,430——
2020-03-06$100.60$100.60155,160——
2020-03-05$100.50$100.50460——
2020-03-04$100.89$100.890——
2020-03-03$100.89$100.8910——
2020-03-02$100.50$100.5029,810——
2020-02-28$101.10$101.104,720——
2020-02-27$101.40$101.400——
2020-02-26$101.40$101.4050——
2020-02-25$101.50$101.50100——
2020-02-24$101.20$101.20110——
2020-02-21$101.50$101.5020,110——
2020-02-20$100.60$100.60180——
2020-02-19$101.40$101.400——
2020-02-18$101.40$101.4010——
2020-02-14$100.80$100.800——
2020-02-13$100.80$100.808,920——
2020-02-12$101.30$101.30470——
2020-02-11$100.80$100.800——
2020-02-10$100.80$100.800——
2020-02-07$100.80$100.80160——
2020-02-06$100.90$100.90210——
2020-02-05$101.00$101.0040——
2020-02-04$101.00$101.000——
2020-02-03$101.00$101.001,280——
2020-01-31$100.80$100.8010——
2020-01-30$100.70$100.7050——
2020-01-29$100.80$100.8011,380——
2020-01-28$100.80$100.80480——
2020-01-27$100.90$100.9048,900——
2020-01-24$100.90$100.9015,030——
2020-01-23$100.90$100.9042,950——
2020-01-22$101.04$101.040——
2020-01-21$101.04$101.04100——
2020-01-17$100.80$100.8028,990——
2020-01-16$100.70$100.709,540——
2020-01-15$100.90$100.90100——
2020-01-14$100.90$100.90560——
2020-01-13$101.30$101.3023,440——
2020-01-10$100.70$100.7027,360——
2020-01-09$100.50$100.500——
2020-01-08$100.50$100.500——
2020-01-07$100.50$100.502,440——
2020-01-06$100.40$100.401,450——
2020-01-03$100.45$100.45130——
2020-01-02$100.50$100.5015,020——