5 DAY PERFORMANCE
+3.12%
1 MONTH PERFORMANCE
-2.76%
3 MONTH PERFORMANCE
-20.75%
6 MONTH PERFORMANCE
+79.09%
YEAR-TO-DATE PERFORMANCE
-26.00%
1 YEAR PERFORMANCE
+288.25%
Finance Of America Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $19.77 | $20.83 (5.36%) | $20.86 | $19.74 | 67,871 | $206.85 M |
| 04/28/2025 | $19.33 | $19.70 (1.91%) | $20.03 | $19.20 | 54,500 | $195.63 M |
| 04/25/2025 | $19.98 | $19.65 (-1.65%) | $20.10 | $19.40 | 41,300 | $195.13 M |
| 04/24/2025 | $20.36 | $20.18 (-0.88%) | $20.90 | $19.91 | 56,600 | $200.40 M |
| 04/23/2025 | $19.27 | $20.15 (4.57%) | $20.26 | $19.25 | 79,000 | $200.10 M |
| 04/22/2025 | $18.78 | $18.91 (0.69%) | $19.21 | $18.39 | 87,900 | $187.79 M |
| 04/21/2025 | $19.26 | $18.51 (-3.89%) | $19.29 | $18.35 | 73,407 | $183.81 M |
| 04/17/2025 | $19.05 | $19.27 (1.15%) | $19.51 | $18.92 | 55,300 | $191.36 M |
| 04/16/2025 | $19.56 | $19.07 (-2.51%) | $19.79 | $18.86 | 76,500 | $189.38 M |
| 04/15/2025 | $20.11 | $19.96 (-0.75%) | $20.60 | $19.67 | 98,016 | $198.21 M |
| 04/14/2025 | $18.90 | $20.07 (6.19%) | $20.25 | $18.67 | 122,900 | $199.31 M |
| 04/11/2025 | $18.83 | $18.52 (-1.65%) | $18.87 | $17.38 | 125,104 | $183.91 M |
| 04/10/2025 | $18.76 | $18.67 (-0.48%) | $19.18 | $17.86 | 147,600 | $185.40 M |
| 04/09/2025 | $19.16 | $18.92 (-1.25%) | $19.99 | $17.50 | 145,402 | $187.89 M |
| 04/08/2025 | $20.49 | $19.05 (-7.03%) | $20.68 | $18.95 | 109,900 | $189.18 M |
| 04/07/2025 | $18.28 | $19.74 (7.99%) | $20.23 | $18.01 | 105,400 | $196.03 M |
| 04/04/2025 | $21.35 | $19.36 (-9.32%) | $21.35 | $19.30 | 109,473 | $192.25 M |
| 04/03/2025 | $20.36 | $21.55 (5.84%) | $21.71 | $20.36 | 61,627 | $214.00 M |
| 04/02/2025 | $20.74 | $21.49 (3.62%) | $21.69 | $20.70 | 52,000 | $213.41 M |
| 04/01/2025 | $21.36 | $20.86 (-2.34%) | $21.36 | $20.58 | 55,537 | $207.15 M |
| 03/31/2025 | $21.05 | $21.26 (1%) | $22.06 | $20.81 | 81,400 | $211.12 M |
| 03/28/2025 | $21.73 | $21.40 (-1.52%) | $21.92 | $20.86 | 133,100 | $212.51 M |
| 03/27/2025 | $21.75 | $21.82 (0.32%) | $22.05 | $21.11 | 72,106 | $216.68 M |
| 03/26/2025 | $22.17 | $21.81 (-1.62%) | $22.17 | $21.12 | 55,223 | $216.58 M |
| 03/25/2025 | $22.37 | $22.00 (-1.65%) | $22.86 | $21.86 | 105,941 | $218.47 M |
| 03/24/2025 | $21.26 | $21.40 (0.66%) | $21.77 | $21.09 | 68,583 | $212.51 M |
| 03/21/2025 | $21.82 | $21.19 (-2.89%) | $21.99 | $21.16 | 102,022 | $210.43 M |
| 03/20/2025 | $23.00 | $21.95 (-4.57%) | $23.05 | $21.30 | 98,519 | $217.97 M |
| 03/19/2025 | $22.35 | $23.21 (3.85%) | $23.24 | $22.35 | 63,924 | $230.49 M |
| 03/18/2025 | $22.02 | $22.71 (3.13%) | $23.09 | $22.02 | 85,825 | $225.52 M |
| 03/17/2025 | $20.23 | $22.30 (10.23%) | $22.83 | $20.13 | 143,540 | $221.45 M |
| 03/14/2025 | $21.19 | $20.82 (-1.75%) | $21.32 | $20.11 | 187,700 | $206.75 M |
| 03/13/2025 | $21.62 | $21.01 (-2.82%) | $21.65 | $20.01 | 102,514 | $208.52 M |
| 03/12/2025 | $16.59 | $21.75 (31.1%) | $21.78 | $16.58 | 953,448 | $215.86 M |
| 03/11/2025 | $20.91 | $21.20 (1.39%) | $21.40 | $20.48 | 138,300 | $210.40 M |
| 03/10/2025 | $22.02 | $20.74 (-5.81%) | $22.05 | $20.42 | 120,500 | $205.84 M |
| 03/07/2025 | $20.67 | $22.56 (9.14%) | $22.62 | $20.41 | 88,600 | $223.90 M |
| 03/06/2025 | $22.17 | $20.87 (-5.86%) | $22.22 | $20.80 | 105,843 | $207.13 M |
| 03/05/2025 | $22.21 | $22.46 (1.13%) | $22.79 | $22.10 | 62,313 | $222.91 M |
| 03/04/2025 | $21.65 | $22.43 (3.6%) | $22.63 | $20.80 | 134,415 | $222.61 M |
| 03/03/2025 | $22.61 | $22.50 (-0.49%) | $22.94 | $21.48 | 132,927 | $223.31 M |
| 02/28/2025 | $22.49 | $22.63 (0.62%) | $23.10 | $22.11 | 174,007 | $224.60 M |
| 02/27/2025 | $23.20 | $23.03 (-0.73%) | $23.54 | $22.85 | 59,211 | $228.57 M |
| 02/26/2025 | $23.58 | $23.64 (0.25%) | $24.05 | $23.33 | 75,048 | $234.62 M |
| 02/25/2025 | $21.24 | $23.34 (9.89%) | $23.34 | $21.00 | 153,800 | $231.64 M |
| 02/24/2025 | $23.02 | $21.28 (-7.56%) | $23.16 | $21.26 | 279,800 | $211.20 M |
| 02/21/2025 | $23.52 | $22.84 (-2.89%) | $23.82 | $22.33 | 132,744 | $226.68 M |
| 02/20/2025 | $24.92 | $23.45 (-5.9%) | $24.93 | $23.24 | 122,700 | $232.73 M |
| 02/19/2025 | $25.83 | $25.12 (-2.75%) | $26.00 | $25.00 | 77,396 | $249.31 M |
| 02/18/2025 | $24.98 | $26.09 (4.44%) | $26.44 | $24.98 | 127,900 | $258.93 M |
| 02/14/2025 | $25.55 | $24.56 (-3.87%) | $26.19 | $24.49 | 91,648 | $243.75 M |
| 02/13/2025 | $24.84 | $25.73 (3.58%) | $26.12 | $24.82 | 105,042 | $255.36 M |
| 02/12/2025 | $24.13 | $24.61 (1.99%) | $25.23 | $23.99 | 106,100 | $244.25 M |
| 02/11/2025 | $24.48 | $24.28 (-0.82%) | $25.01 | $24.16 | 77,200 | $240.97 M |
| 02/10/2025 | $24.38 | $24.46 (0.33%) | $24.92 | $23.85 | 107,600 | $242.76 M |
| 02/07/2025 | $25.93 | $24.48 (-5.59%) | $27.00 | $24.17 | 105,600 | $242.96 M |
| 02/06/2025 | $25.19 | $25.71 (2.06%) | $25.80 | $24.49 | 81,721 | $255.16 M |
| 02/05/2025 | $24.88 | $24.92 (0.16%) | $25.16 | $24.11 | 106,942 | $247.32 M |
| 02/04/2025 | $24.50 | $24.69 (0.78%) | $24.99 | $23.67 | 112,900 | $245.04 M |
| 02/03/2025 | $24.33 | $24.49 (0.66%) | $25.60 | $24.00 | 122,634 | $243.06 M |
| 01/31/2025 | $25.54 | $24.96 (-2.27%) | $26.60 | $24.85 | 106,900 | $247.72 M |
| 01/30/2025 | $26.37 | $25.38 (-3.75%) | $26.74 | $24.50 | 182,731 | $251.89 M |
| 01/29/2025 | $27.08 | $26.26 (-3.03%) | $27.40 | $25.53 | 156,444 | $260.62 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.
