Finance Of America Companies Inc.FOANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $23.32 | $24.15 | $23.25 | $23.33 | 104,805 |
| 1/30/2026 | $23.32 | $23.50 | $22.86 | $23.29 | 123,300 |
| 1/29/2026 | $23.36 | $23.62 | $23.12 | $23.56 | 36,546 |
| 1/28/2026 | $23.91 | $23.91 | $23.17 | $23.37 | 46,532 |
| 1/27/2026 | $23.58 | $24.04 | $23.39 | $23.78 | 35,100 |
| 1/26/2026 | $23.01 | $23.64 | $22.94 | $23.54 | 60,702 |
| 1/23/2026 | $23.51 | $23.51 | $22.99 | $23.16 | 36,600 |
| 1/22/2026 | $23.70 | $24.48 | $23.52 | $23.72 | 34,200 |
| 1/21/2026 | $23.93 | $24.11 | $23.08 | $23.71 | 63,200 |
| 1/20/2026 | $24.43 | $25.50 | $23.73 | $23.94 | 113,165 |
| 1/16/2026 | $24.58 | $24.84 | $24.36 | $24.79 | 95,900 |
| 1/15/2026 | $24.42 | $24.94 | $24.11 | $24.63 | 68,800 |
| 1/14/2026 | $24.41 | $24.49 | $23.99 | $24.26 | 53,432 |
| 1/13/2026 | $24.68 | $24.79 | $23.93 | $24.36 | 96,700 |
| 1/12/2026 | $24.10 | $25.49 | $24.10 | $24.68 | 100,300 |
| 1/9/2026 | $22.93 | $24.89 | $22.65 | $24.43 | 188,000 |
| 1/8/2026 | $21.87 | $22.87 | $21.87 | $22.65 | 95,001 |
| 1/7/2026 | $22.50 | $22.50 | $21.90 | $22.07 | 92,300 |
| 1/6/2026 | $23.12 | $23.16 | $21.85 | $22.52 | 192,100 |
| 1/5/2026 | $22.44 | $22.86 | $21.90 | $22.85 | 186,450 |
| 1/2/2026 | $24.18 | $24.60 | $22.42 | $22.45 | 159,700 |
| 12/31/2025 | $23.70 | $24.41 | $23.67 | $24.21 | 299,046 |
| 12/30/2025 | $23.63 | $24.22 | $23.52 | $23.82 | 195,900 |
| 12/29/2025 | $22.93 | $23.97 | $22.77 | $23.67 | 168,900 |
| 12/26/2025 | $22.85 | $23.14 | $22.61 | $22.94 | 100,800 |
| 12/24/2025 | $22.64 | $22.89 | $22.58 | $22.80 | 67,700 |
| 12/23/2025 | $22.52 | $22.96 | $22.52 | $22.81 | 90,300 |
| 12/22/2025 | $22.60 | $23.00 | $22.60 | $22.75 | 97,500 |
| 12/19/2025 | $23.11 | $23.35 | $22.51 | $22.63 | 463,500 |
| 12/18/2025 | $23.24 | $23.29 | $22.20 | $23.12 | 125,207 |
| 12/17/2025 | $23.60 | $23.99 | $22.83 | $22.98 | 136,314 |
| 12/16/2025 | $23.04 | $23.78 | $22.84 | $23.47 | 131,748 |
| 12/15/2025 | $23.46 | $23.67 | $22.75 | $23.43 | 147,845 |
| 12/12/2025 | $23.96 | $24.80 | $23.35 | $23.40 | 201,200 |
| 12/11/2025 | $23.25 | $23.46 | $22.80 | $23.36 | 74,417 |
| 12/10/2025 | $23.03 | $23.34 | $22.54 | $23.32 | 76,130 |
| 12/9/2025 | $22.56 | $23.01 | $22.45 | $22.96 | 56,500 |
| 12/8/2025 | $22.57 | $22.79 | $22.30 | $22.72 | 100,848 |
| 12/5/2025 | $22.61 | $22.75 | $22.07 | $22.51 | 88,100 |
| 12/4/2025 | $23.19 | $23.39 | $22.24 | $22.48 | 172,747 |
| 12/3/2025 | $23.06 | $23.63 | $23.03 | $23.44 | 51,200 |
| 12/2/2025 | $23.13 | $23.52 | $22.91 | $23.14 | 58,027 |
| 12/1/2025 | $23.50 | $23.99 | $23.04 | $23.15 | 77,918 |
| 11/28/2025 | $24.22 | $24.50 | $23.89 | $23.96 | 38,400 |
| 11/26/2025 | $23.61 | $24.18 | $23.61 | $23.97 | 115,809 |
| 11/25/2025 | $23.59 | $24.35 | $23.58 | $23.85 | 124,531 |
| 11/24/2025 | $24.00 | $24.24 | $23.27 | $23.41 | 106,443 |
| 11/21/2025 | $23.40 | $24.25 | $23.15 | $23.96 | 70,400 |
| 11/20/2025 | $23.63 | $24.01 | $22.96 | $23.27 | 70,532 |
| 11/19/2025 | $23.41 | $24.21 | $23.29 | $23.45 | 79,216 |
| 11/18/2025 | $22.47 | $23.30 | $22.43 | $23.11 | 64,756 |
| 11/17/2025 | $22.63 | $23.03 | $22.60 | $22.65 | 118,117 |
| 11/14/2025 | $22.51 | $23.26 | $22.47 | $22.99 | 40,833 |
| 11/13/2025 | $22.94 | $23.17 | $22.82 | $22.90 | 85,200 |
| 11/12/2025 | $23.33 | $23.74 | $22.91 | $23.01 | 61,217 |
| 11/11/2025 | $23.10 | $23.76 | $23.09 | $23.37 | 81,400 |
| 11/10/2025 | $22.58 | $23.12 | $22.13 | $23.07 | 132,025 |
| 11/7/2025 | $21.81 | $22.44 | $21.50 | $22.32 | 103,900 |
| 11/6/2025 | $22.77 | $23.00 | $21.88 | $21.97 | 231,211 |
| 11/5/2025 | $22.98 | $23.75 | $22.25 | $23.01 | 191,487 |