5 DAY PERFORMANCE
+4.46%
1 MONTH PERFORMANCE
-8.31%
3 MONTH PERFORMANCE
-1.64%
6 MONTH PERFORMANCE
-16.65%
YEAR-TO-DATE PERFORMANCE
-6.11%
1 YEAR PERFORMANCE
-12.88%
Finance of America Companies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $22.47 | $22.82 (1.56%) | $23.26 | $22.47 | 55.63 K | $206.89 M |
| 02/17/2026 | $21.86 | $22.62 (3.48%) | $23.23 | $21.86 | 64.90 K | $205.08 M |
| 02/13/2026 | $21.45 | $21.76 (1.45%) | $22.25 | $21.34 | 51.60 K | $197.28 M |
| 02/12/2026 | $21.73 | $21.35 (-1.75%) | $21.73 | $20.94 | 128.38 K | $193.56 M |
| 02/11/2026 | $22.01 | $21.50 (-2.32%) | $22.05 | $21.25 | 73.50 K | $194.92 M |
| 02/10/2026 | $21.98 | $22.04 (0.27%) | $22.31 | $21.97 | 51.80 K | $199.82 M |
| 02/09/2026 | $21.76 | $22.03 (1.24%) | $22.13 | $21.28 | 71.29 K | $199.73 M |
| 02/06/2026 | $21.99 | $21.88 (-0.5%) | $22.10 | $21.30 | 82.00 K | $198.37 M |
| 02/05/2026 | $22.77 | $21.80 (-4.26%) | $22.96 | $21.56 | 118.50 K | $197.64 M |
| 02/04/2026 | $23.30 | $22.80 (-2.15%) | $23.60 | $22.32 | 105.22 K | $206.71 M |
| 02/03/2026 | $23.29 | $23.03 (-1.12%) | $23.39 | $22.66 | 85.90 K | $208.79 M |
| 02/02/2026 | $23.32 | $23.33 (0.04%) | $24.15 | $23.25 | 104.81 K | $211.51 M |
| 01/30/2026 | $23.32 | $23.29 (-0.13%) | $23.50 | $22.86 | 123.30 K | $211.15 M |
| 01/29/2026 | $23.36 | $23.56 (0.86%) | $23.62 | $23.12 | 36.55 K | $213.60 M |
| 01/28/2026 | $23.91 | $23.37 (-2.26%) | $23.91 | $23.17 | 46.53 K | $211.88 M |
| 01/27/2026 | $23.58 | $23.78 (0.85%) | $24.04 | $23.39 | 35.10 K | $215.59 M |
| 01/26/2026 | $23.01 | $23.54 (2.3%) | $23.64 | $22.94 | 60.70 K | $213.42 M |
| 01/23/2026 | $23.51 | $23.16 (-1.49%) | $23.51 | $22.99 | 36.60 K | $209.97 M |
| 01/22/2026 | $23.70 | $23.72 (0.08%) | $24.48 | $23.52 | 34.20 K | $215.05 M |
| 01/21/2026 | $23.93 | $23.71 (-0.92%) | $24.11 | $23.08 | 63.20 K | $214.96 M |
| 01/20/2026 | $24.43 | $23.94 (-2.01%) | $25.50 | $23.73 | 113.17 K | $217.04 M |
| 01/16/2026 | $24.58 | $24.79 (0.85%) | $24.84 | $24.36 | 95.90 K | $224.75 M |
| 01/15/2026 | $24.42 | $24.63 (0.86%) | $24.94 | $24.11 | 68.80 K | $223.30 M |
| 01/14/2026 | $24.41 | $24.26 (-0.61%) | $24.49 | $23.99 | 53.43 K | $219.95 M |
| 01/13/2026 | $24.68 | $24.36 (-1.3%) | $24.79 | $23.93 | 96.70 K | $220.85 M |
| 01/12/2026 | $24.10 | $24.68 (2.41%) | $25.49 | $24.10 | 100.30 K | $223.75 M |
| 01/09/2026 | $22.93 | $24.43 (6.54%) | $24.89 | $22.65 | 188.00 K | $221.49 M |
| 01/08/2026 | $21.87 | $22.65 (3.57%) | $22.87 | $21.87 | 95.00 K | $205.35 M |
| 01/07/2026 | $22.50 | $22.07 (-1.91%) | $22.50 | $21.90 | 92.30 K | $200.09 M |
| 01/06/2026 | $23.12 | $22.52 (-2.6%) | $23.16 | $21.85 | 192.10 K | $204.17 M |
| 01/05/2026 | $22.44 | $22.85 (1.83%) | $22.86 | $21.90 | 186.45 K | $207.16 M |
| 01/02/2026 | $24.18 | $22.45 (-7.15%) | $24.60 | $22.42 | 159.70 K | $203.54 M |
| 12/31/2025 | $23.70 | $24.21 (2.15%) | $24.41 | $23.67 | 299.05 K | $219.49 M |
| 12/30/2025 | $23.63 | $23.82 (0.8%) | $24.22 | $23.52 | 195.90 K | $215.96 M |
| 12/29/2025 | $22.93 | $23.67 (3.23%) | $23.97 | $22.77 | 168.90 K | $214.60 M |
| 12/26/2025 | $22.85 | $22.94 (0.39%) | $23.14 | $22.61 | 100.80 K | $207.98 M |
| 12/24/2025 | $22.64 | $22.80 (0.71%) | $22.89 | $22.58 | 67.70 K | $206.71 M |
| 12/23/2025 | $22.52 | $22.81 (1.29%) | $22.96 | $22.52 | 90.30 K | $206.80 M |
| 12/22/2025 | $22.60 | $22.75 (0.66%) | $23.00 | $22.60 | 97.50 K | $206.26 M |
| 12/19/2025 | $23.11 | $22.63 (-2.08%) | $23.35 | $22.51 | 463.50 K | $205.17 M |
| 12/18/2025 | $23.24 | $23.12 (-0.52%) | $23.29 | $22.20 | 125.21 K | $209.61 M |
| 12/17/2025 | $23.60 | $22.98 (-2.63%) | $23.99 | $22.83 | 136.31 K | $208.34 M |
| 12/16/2025 | $23.04 | $23.47 (1.87%) | $23.78 | $22.84 | 131.75 K | $212.78 M |
| 12/15/2025 | $23.46 | $23.43 (-0.13%) | $23.67 | $22.75 | 147.85 K | $212.42 M |
| 12/12/2025 | $23.96 | $23.40 (-2.34%) | $24.80 | $23.35 | 201.20 K | $212.15 M |
| 12/11/2025 | $23.25 | $23.36 (0.47%) | $23.46 | $22.80 | 74.42 K | $211.79 M |
| 12/10/2025 | $23.03 | $23.32 (1.26%) | $23.34 | $22.54 | 76.13 K | $211.42 M |
| 12/09/2025 | $22.56 | $22.96 (1.77%) | $23.01 | $22.45 | 56.50 K | $208.16 M |
| 12/08/2025 | $22.57 | $22.72 (0.66%) | $22.79 | $22.30 | 100.85 K | $205.98 M |
| 12/05/2025 | $22.61 | $22.51 (-0.44%) | $22.75 | $22.07 | 88.10 K | $204.08 M |
| 12/04/2025 | $23.19 | $22.48 (-3.06%) | $23.39 | $22.24 | 172.75 K | $203.81 M |
| 12/03/2025 | $23.06 | $23.44 (1.65%) | $23.63 | $23.03 | 51.20 K | $212.51 M |
| 12/02/2025 | $23.13 | $23.14 (0.04%) | $23.52 | $22.91 | 58.03 K | $209.79 M |
| 12/01/2025 | $23.50 | $23.15 (-1.49%) | $23.99 | $23.04 | 77.92 K | $209.88 M |
| 11/28/2025 | $24.22 | $23.96 (-1.07%) | $24.50 | $23.89 | 38.40 K | $217.23 M |
| 11/26/2025 | $23.61 | $23.97 (1.52%) | $24.18 | $23.61 | 115.81 K | $217.32 M |
| 11/25/2025 | $23.59 | $23.85 (1.1%) | $24.35 | $23.58 | 124.53 K | $216.23 M |
| 11/24/2025 | $24.00 | $23.41 (-2.46%) | $24.24 | $23.27 | 106.44 K | $212.24 M |
| 11/21/2025 | $23.40 | $23.96 (2.39%) | $24.25 | $23.15 | 70.40 K | $217.23 M |
| 11/20/2025 | $23.63 | $23.27 (-1.52%) | $24.01 | $22.96 | 70.53 K | $210.97 M |
| 11/19/2025 | $23.41 | $23.45 (0.17%) | $24.21 | $23.29 | 79.22 K | $212.60 M |
| 11/18/2025 | $22.47 | $23.11 (2.85%) | $23.30 | $22.43 | 64.76 K | $209.52 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.
