-
5 DAY PERFORMANCE
+27.76% -
1 MONTH PERFORMANCE
+54.46% -
3 MONTH PERFORMANCE
+119.10% -
6 MONTH PERFORMANCE
+144.13% -
YEAR-TO-DATE PERFORMANCE
+41.82% -
1 YEAR PERFORMANCE
+115.17%
Finance Of America Companies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $14.70 | $15.51 (5.51%) | $17.30 | $14.26 | 66,736 | $145.80 M |
| 11/07/2024 | $15.00 | $14.00 (-6.67%) | $16.42 | $14.00 | 71,496 | $138.57 M |
| 11/06/2024 | $13.88 | $14.48 (4.32%) | $14.76 | $13.43 | 62,404 | $143.33 M |
| 11/05/2024 | $12.90 | $13.83 (7.21%) | $14.27 | $12.90 | 41,901 | $136.89 M |
| 11/04/2024 | $12.23 | $12.85 (5.07%) | $13.28 | $12.09 | 25,000 | $127.19 M |
| 11/01/2024 | $12.06 | $12.21 (1.24%) | $12.21 | $11.88 | 4,341 | $120.86 M |
| 10/31/2024 | $11.83 | $12.24 (3.47%) | $12.24 | $11.67 | 17,200 | $121.15 M |
| 10/30/2024 | $11.52 | $12.00 (4.17%) | $12.22 | $11.37 | 17,924 | $118.78 M |
| 10/29/2024 | $12.75 | $11.62 (-8.86%) | $12.75 | $11.33 | 32,904 | $115.02 M |
| 10/28/2024 | $13.80 | $13.05 (-5.43%) | $13.80 | $12.06 | 33,000 | $129.17 M |
| 10/25/2024 | $11.79 | $13.45 (14.08%) | $13.59 | $11.79 | 23,100 | $133.13 M |
| 10/24/2024 | $11.50 | $11.93 (3.74%) | $11.93 | $11.06 | 5,900 | $118.09 M |
| 10/23/2024 | $11.75 | $11.65 (-0.85%) | $11.75 | $11.00 | 10,944 | $115.31 M |
| 10/22/2024 | $10.86 | $11.90 (9.58%) | $12.08 | $10.67 | 13,738 | $117.79 M |
| 10/21/2024 | $10.89 | $10.74 (-1.38%) | $10.89 | $10.62 | 8,300 | $106.31 M |
| 10/18/2024 | $10.90 | $11.07 (1.56%) | $11.13 | $10.59 | 7,810 | $109.57 M |
| 10/17/2024 | $10.81 | $10.70 (-1.02%) | $11.00 | $10.30 | 25,200 | $105.91 M |
| 10/16/2024 | $11.02 | $11.00 (-0.18%) | $11.16 | $10.92 | 15,500 | $108.88 M |
| 10/15/2024 | $10.48 | $11.09 (5.82%) | $11.35 | $10.45 | 23,800 | $109.77 M |
| 10/14/2024 | $10.29 | $10.30 (0.1%) | $10.52 | $10.09 | 4,200 | $101.95 M |
| 10/11/2024 | $10.40 | $10.39 (-0.1%) | $10.52 | $10.31 | 5,100 | $102.84 M |
| 10/10/2024 | $10.17 | $10.52 (3.44%) | $10.59 | $10.11 | 6,000 | $104.13 M |
| 10/09/2024 | $10.00 | $10.07 (0.7%) | $10.19 | $10.00 | 37,405 | $99.67 M |
| 10/08/2024 | $10.18 | $10.10 (-0.79%) | $10.25 | $10.02 | 3,800 | $99.97 M |
| 10/07/2024 | $10.45 | $10.16 (-2.78%) | $10.45 | $10.00 | 25,500 | $100.57 M |
| 10/04/2024 | $10.00 | $10.21 (2.1%) | $10.43 | $10.00 | 17,742 | $101.06 M |
| 10/03/2024 | $10.08 | $10.05 (-0.3%) | $10.23 | $10.00 | 23,500 | $99.48 M |
| 10/02/2024 | $10.77 | $10.08 (-6.41%) | $11.00 | $10.02 | 30,225 | $99.77 M |
| 10/01/2024 | $11.65 | $10.87 (-6.7%) | $12.33 | $10.69 | 27,500 | $107.59 M |
| 09/30/2024 | $11.04 | $11.57 (4.8%) | $11.63 | $11.04 | 13,806 | $114.52 M |
| 09/27/2024 | $10.61 | $10.95 (3.2%) | $11.06 | $10.49 | 13,407 | $108.39 M |
| 09/26/2024 | $10.30 | $10.42 (1.17%) | $10.93 | $10.00 | 27,400 | $103.14 M |
| 09/25/2024 | $10.00 | $10.41 (4.1%) | $11.00 | $10.00 | 46,534 | $103.04 M |
| 09/24/2024 | $10.75 | $10.09 (-6.14%) | $11.08 | $10.00 | 35,500 | $99.87 M |
| 09/23/2024 | $11.10 | $10.89 (-1.89%) | $11.71 | $10.45 | 40,727 | $107.79 M |
| 09/20/2024 | $11.36 | $10.99 (-3.26%) | $11.80 | $10.92 | 100,300 | $108.78 M |
| 09/19/2024 | $12.20 | $11.80 (-3.28%) | $12.59 | $11.80 | 32,000 | $116.80 M |
| 09/18/2024 | $12.70 | $12.03 (-5.28%) | $14.31 | $12.01 | 82,200 | $119.08 M |
| 09/17/2024 | $11.22 | $12.64 (12.66%) | $12.64 | $11.22 | 23,755 | $125.11 M |
| 09/16/2024 | $11.17 | $11.04 (-1.16%) | $11.55 | $10.46 | 24,000 | $109.28 M |
| 09/13/2024 | $10.40 | $11.28 (8.46%) | $11.88 | $10.40 | 32,433 | $111.65 M |
| 09/12/2024 | $10.72 | $10.22 (-4.66%) | $11.27 | $10.17 | 21,446 | $101.16 M |
| 09/11/2024 | $9.94 | $10.84 (9.05%) | $11.72 | $9.79 | 34,017 | $107.30 M |
| 09/10/2024 | $12.61 | $10.09 (-19.98%) | $12.61 | $10.00 | 82,405 | $99.87 M |
| 09/09/2024 | $10.48 | $12.43 (18.61%) | $13.19 | $10.48 | 105,533 | $123.03 M |
| 09/06/2024 | $9.79 | $10.31 (5.31%) | $12.24 | $9.79 | 83,226 | $102.05 M |
| 09/05/2024 | $8.69 | $9.74 (12.08%) | $10.40 | $8.69 | 44,600 | $96.41 M |
| 09/04/2024 | $8.00 | $8.75 (9.38%) | $8.95 | $7.80 | 47,728 | $86.61 M |
| 09/03/2024 | $7.20 | $7.89 (9.58%) | $7.95 | $7.20 | 17,836 | $78.10 M |
| 08/30/2024 | $7.18 | $7.28 (1.39%) | $7.34 | $7.18 | 5,645 | $72.06 M |
| 08/29/2024 | $7.00 | $7.08 (1.14%) | $7.17 | $7.00 | 21,541 | $70.08 M |
| 08/28/2024 | $7.09 | $7.00 (-1.27%) | $7.09 | $7.00 | 29,400 | $69.29 M |
| 08/27/2024 | $7.10 | $7.05 (-0.7%) | $7.11 | $7.05 | 37,636 | $69.78 M |
| 08/26/2024 | $7.14 | $7.15 (0.14%) | $7.24 | $7.09 | 13,706 | $70.77 M |
| 08/23/2024 | $7.04 | $7.05 (0.14%) | $7.08 | $7.02 | 86,200 | $69.78 M |
| 08/22/2024 | $7.14 | $7.04 (-1.4%) | $7.26 | $7.04 | 72,844 | $69.68 M |
| 08/21/2024 | $7.20 | $7.23 (0.42%) | $7.30 | $7.10 | 71,700 | $71.56 M |
| 08/20/2024 | $7.32 | $7.24 (-1.09%) | $7.40 | $7.20 | 16,334 | $71.66 M |
| 08/19/2024 | $7.57 | $7.40 (-2.25%) | $7.69 | $7.31 | 14,300 | $73.25 M |
| 08/16/2024 | $7.45 | $7.65 (2.68%) | $7.74 | $7.40 | 18,600 | $75.72 M |
| 08/15/2024 | $7.35 | $7.39 (0.54%) | $7.50 | $7.31 | 8,020 | $73.15 M |
| 08/14/2024 | $7.39 | $7.22 (-2.3%) | $7.42 | $7.15 | 10,231 | $71.46 M |
| 08/13/2024 | $7.41 | $7.41 (0%) | $7.75 | $7.22 | 21,119 | $73.35 M |
| 08/12/2024 | $7.10 | $7.44 (4.79%) | $7.49 | $7.10 | 16,814 | $73.64 M |
| 08/09/2024 | $7.10 | $7.11 (0.14%) | $7.16 | $7.10 | 26,000 | $70.38 M |
| 08/08/2024 | $7.10 | $7.12 (0.28%) | $7.18 | $7.10 | 14,507 | $7.05 M |