5 DAY PERFORMANCE
+1.95%
1 MONTH PERFORMANCE
+11.25%
3 MONTH PERFORMANCE
+9.23%
6 MONTH PERFORMANCE
-21.03%
YEAR-TO-DATE PERFORMANCE
-16.29%
1 YEAR PERFORMANCE
+406.24%
Finance Of America Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $23.59 | $23.88 (1.23%) | $23.89 | $23.37 | 12.20 K | |
| 07/02/2025 | $23.26 | $23.59 (1.42%) | $23.80 | $23.26 | 63.43 K | $240.08 M |
| 07/01/2025 | $23.12 | $23.41 (1.25%) | $23.49 | $22.41 | 126.46 K | $238.24 M |
| 06/30/2025 | $23.11 | $23.32 (0.91%) | $23.91 | $22.75 | 94.90 K | $237.33 M |
| 06/27/2025 | $23.32 | $23.09 (-0.99%) | $23.46 | $22.75 | 682.12 K | $234.99 M |
| 06/26/2025 | $22.80 | $23.23 (1.89%) | $23.29 | $22.28 | 85.64 K | $236.41 M |
| 06/25/2025 | $22.21 | $22.50 (1.31%) | $22.59 | $21.70 | 59.50 K | $228.98 M |
| 06/24/2025 | $22.13 | $22.07 (-0.27%) | $22.65 | $21.88 | 46.40 K | $224.61 M |
| 06/23/2025 | $20.74 | $22.19 (6.99%) | $22.57 | $20.66 | 139.22 K | $225.83 M |
| 06/20/2025 | $21.28 | $20.92 (-1.69%) | $21.31 | $20.90 | 55.00 K | $212.90 M |
| 06/18/2025 | $21.01 | $21.36 (1.67%) | $21.72 | $21.00 | 97.50 K | $217.38 M |
| 06/17/2025 | $22.04 | $21.19 (-3.86%) | $22.21 | $21.10 | 87.65 K | $215.65 M |
| 06/16/2025 | $21.35 | $22.11 (3.56%) | $22.28 | $21.35 | 64.72 K | $225.01 M |
| 06/13/2025 | $21.98 | $21.59 (-1.77%) | $22.11 | $21.59 | 54.14 K | $219.72 M |
| 06/12/2025 | $22.72 | $22.50 (-0.97%) | $22.84 | $22.14 | 44.11 K | $228.98 M |
| 06/11/2025 | $22.19 | $22.61 (1.89%) | $22.78 | $21.90 | 65.80 K | $230.10 M |
| 06/10/2025 | $22.63 | $22.16 (-2.08%) | $22.74 | $21.91 | 67.60 K | $225.52 M |
| 06/09/2025 | $22.30 | $22.56 (1.17%) | $22.78 | $22.09 | 90.70 K | $229.59 M |
| 06/06/2025 | $21.07 | $22.02 (4.51%) | $22.11 | $20.89 | 56.14 K | $224.10 M |
| 06/05/2025 | $21.26 | $20.93 (-1.55%) | $21.41 | $20.86 | 41.93 K | $213.00 M |
| 06/04/2025 | $21.35 | $21.30 (-0.23%) | $21.97 | $21.01 | 40.30 K | $216.77 M |
| 06/03/2025 | $21.24 | $21.16 (-0.38%) | $21.66 | $20.94 | 69.60 K | $215.35 M |
| 06/02/2025 | $21.60 | $21.23 (-1.71%) | $21.83 | $20.69 | 94.01 K | $216.06 M |
| 05/30/2025 | $21.97 | $21.96 (-0.05%) | $22.11 | $21.32 | 46.50 K | $223.49 M |
| 05/29/2025 | $22.31 | $21.86 (-2.02%) | $22.40 | $21.60 | 27.74 K | $222.47 M |
| 05/28/2025 | $22.24 | $22.00 (-1.08%) | $22.36 | $21.99 | 37.71 K | $223.89 M |
| 05/27/2025 | $20.80 | $22.33 (7.36%) | $22.55 | $20.50 | 131.92 K | $227.25 M |
| 05/23/2025 | $20.84 | $20.62 (-1.06%) | $21.44 | $20.57 | 64.63 K | $204.77 M |
| 05/22/2025 | $21.46 | $21.30 (-0.75%) | $21.74 | $21.17 | 85.43 K | $211.52 M |
| 05/21/2025 | $22.48 | $21.54 (-4.18%) | $23.15 | $21.29 | 91.32 K | $213.90 M |
| 05/20/2025 | $21.89 | $22.75 (3.93%) | $23.05 | $21.70 | 95.40 K | $225.92 M |
| 05/19/2025 | $21.39 | $21.88 (2.29%) | $22.32 | $21.38 | 79.70 K | $217.28 M |
| 05/16/2025 | $22.19 | $21.81 (-1.71%) | $22.61 | $21.80 | 87.72 K | $216.58 M |
| 05/15/2025 | $21.49 | $22.26 (3.58%) | $22.75 | $21.49 | 71.31 K | $221.05 M |
| 05/14/2025 | $21.79 | $21.53 (-1.19%) | $22.10 | $21.00 | 83.50 K | $213.80 M |
| 05/13/2025 | $21.59 | $21.82 (1.07%) | $22.32 | $21.30 | 62.80 K | $216.68 M |
| 05/12/2025 | $21.60 | $21.31 (-1.34%) | $22.04 | $21.00 | 86.93 K | $211.62 M |
| 05/09/2025 | $20.85 | $21.40 (2.64%) | $21.65 | $20.35 | 69.30 K | $212.51 M |
| 05/08/2025 | $21.24 | $20.83 (-1.93%) | $21.63 | $20.44 | 86.20 K | $206.85 M |
| 05/07/2025 | $22.30 | $21.29 (-4.53%) | $23.34 | $20.12 | 320.73 K | $211.42 M |
| 05/06/2025 | $20.03 | $19.45 (-2.9%) | $20.10 | $19.14 | 95.80 K | $193.15 M |
| 05/05/2025 | $20.23 | $20.21 (-0.1%) | $20.64 | $19.97 | 47.70 K | $200.70 M |
| 05/02/2025 | $20.63 | $20.35 (-1.36%) | $20.73 | $20.06 | 55.40 K | $202.09 M |
| 05/01/2025 | $21.01 | $20.48 (-2.52%) | $21.50 | $20.33 | 51.71 K | $203.38 M |
| 04/30/2025 | $20.54 | $20.88 (1.66%) | $21.12 | $19.47 | 84.71 K | $207.35 M |
| 04/29/2025 | $19.77 | $20.83 (5.36%) | $20.86 | $19.74 | 67.90 K | $206.85 M |
| 04/28/2025 | $19.33 | $19.70 (1.91%) | $20.03 | $19.20 | 54.50 K | $195.63 M |
| 04/25/2025 | $19.98 | $19.65 (-1.65%) | $20.10 | $19.40 | 41.30 K | $195.13 M |
| 04/24/2025 | $20.36 | $20.18 (-0.88%) | $20.90 | $19.91 | 56.60 K | $200.40 M |
| 04/23/2025 | $19.27 | $20.15 (4.57%) | $20.26 | $19.25 | 79.00 K | $200.10 M |
| 04/22/2025 | $18.78 | $18.91 (0.69%) | $19.21 | $18.39 | 87.90 K | $187.79 M |
| 04/21/2025 | $19.26 | $18.51 (-3.89%) | $19.29 | $18.35 | 73.41 K | $183.81 M |
| 04/17/2025 | $19.05 | $19.27 (1.15%) | $19.51 | $18.92 | 55.30 K | $191.36 M |
| 04/16/2025 | $19.56 | $19.07 (-2.51%) | $19.79 | $18.86 | 76.50 K | $189.38 M |
| 04/15/2025 | $20.11 | $19.96 (-0.75%) | $20.60 | $19.67 | 98.02 K | $198.21 M |
| 04/14/2025 | $18.90 | $20.07 (6.19%) | $20.25 | $18.67 | 122.90 K | $199.31 M |
| 04/11/2025 | $18.83 | $18.52 (-1.65%) | $18.87 | $17.38 | 125.10 K | $183.91 M |
| 04/10/2025 | $18.76 | $18.67 (-0.48%) | $19.18 | $17.86 | 147.60 K | $185.40 M |
| 04/09/2025 | $19.16 | $18.92 (-1.25%) | $19.99 | $17.50 | 145.40 K | $187.89 M |
| 04/08/2025 | $20.49 | $19.05 (-7.03%) | $20.68 | $18.95 | 109.90 K | $189.18 M |
| 04/07/2025 | $18.28 | $19.74 (7.99%) | $20.23 | $18.01 | 105.40 K | $196.03 M |
| 04/04/2025 | $21.35 | $19.36 (-9.32%) | $21.35 | $19.30 | 109.47 K | $192.25 M |
| 04/03/2025 | $20.36 | $21.55 (5.84%) | $21.71 | $20.36 | 61.63 K | $214.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
