MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FOA — Finance of America Companies Inc.
NYSEFinance of America Companies Inc.
$13.50
+0.53(+4.09%)
- O
- 13.26
- H
- 13.90
- L
- 13.26
- V
- 55.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.50
Period Return-28.61%
Period High$29.79
Period Low$12.15
Avg Daily Volume91.4K
Total Trading Days365
FOA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.26 | $13.90 | $13.26 | $13.50 | +$0.53 | +4.09% | 55,490 | $13.58 | $13.26 $13.90 |
| Oct 1, 2026 | $12.53 | $13.02 | $12.15 | $12.97 | +$0.33 | +2.61% | 93,266 | $12.70 | $12.15 $13.02 |
| Sep 30, 2026 | $13.02 | $13.02 | $12.61 | $12.64 | $-0.38 | -2.92% | 80,449 | $12.74 | $12.61 $13.02 |
| Sep 29, 2026 | $13.55 | $13.74 | $12.98 | $13.02 | $-0.36 | -2.69% | 81,420 | $13.21 | $12.98 $13.74 |
| Sep 28, 2026 | $14.27 | $14.34 | $13.36 | $13.38 | $-1.11 | -7.66% | 97,497 | $13.70 | $13.36 $14.34 |
| Sep 25, 2026 | $14.34 | $14.68 | $14.28 | $14.49 | +$0.10 | +0.69% | 53,485 | $14.49 | $14.28 $14.68 |
| Sep 24, 2026 | $14.45 | $14.57 | $14.27 | $14.39 | $-0.09 | -0.62% | 63,525 | $14.40 | $14.27 $14.57 |
| Sep 23, 2026 | $14.93 | $15.07 | $14.44 | $14.48 | $-0.63 | -4.17% | 77,448 | $14.67 | $14.44 $15.07 |
| Sep 22, 2026 | $14.75 | $15.40 | $14.72 | $15.11 | +$0.51 | +3.49% | 60,819 | $15.07 | $14.72 $15.40 |
| Sep 21, 2026 | $14.15 | $14.82 | $13.73 | $14.60 | +$0.59 | +4.21% | 106,373 | $14.31 | $13.73 $14.82 |
| Sep 18, 2026 | $14.32 | $14.32 | $13.83 | $14.01 | $-0.44 | -3.04% | 149,028 | $14.03 | $13.83 $14.32 |
| Sep 17, 2026 | $14.82 | $14.85 | $14.40 | $14.45 | $-0.08 | -0.55% | 41,706 | $14.58 | $14.40 $14.85 |
| Sep 16, 2026 | $14.90 | $14.90 | $14.52 | $14.53 | $-0.23 | -1.56% | 65,113 | $14.68 | $14.52 $14.90 |
| Sep 15, 2026 | $15.00 | $15.37 | $14.75 | $14.76 | $-0.35 | -2.32% | 83,871 | $15.00 | $14.75 $15.37 |
| Sep 14, 2026 | $15.03 | $15.54 | $14.80 | $15.11 | $-0.15 | -0.98% | 70,600 | $15.18 | $14.80 $15.54 |
| Sep 11, 2026 | $16.48 | $16.48 | $15.17 | $15.26 | $-0.39 | -2.49% | 50,972 | $15.43 | $15.17 $16.48 |
| Sep 10, 2026 | $15.86 | $16.14 | $15.55 | $15.65 | $-0.31 | -1.94% | 88,294 | $15.77 | $15.55 $16.14 |
| Sep 9, 2026 | $16.73 | $16.76 | $15.96 | $15.96 | $-0.80 | -4.77% | 59,396 | $16.28 | $15.96 $16.76 |
| Sep 8, 2026 | $17.12 | $17.13 | $16.75 | $16.76 | $-0.40 | -2.33% | 64,958 | $16.82 | $16.75 $17.13 |
| Sep 4, 2026 | $17.15 | $17.60 | $16.94 | $17.16 | $-0.09 | -0.52% | 46,640 | $17.12 | $16.94 $17.60 |
| Sep 3, 2026 | $17.38 | $17.64 | $17.21 | $17.25 | $-0.04 | -0.23% | 52,103 | $17.38 | $17.21 $17.64 |
| Sep 2, 2026 | $17.19 | $17.88 | $17.08 | $17.29 | +$0.23 | +1.35% | 58,037 | $17.58 | $17.08 $17.88 |
| Sep 1, 2026 | $17.56 | $17.91 | $17.06 | $17.06 | $-0.69 | -3.89% | 75,090 | $17.43 | $17.06 $17.91 |
| Aug 31, 2026 | $17.77 | $17.99 | $17.53 | $17.75 | $-0.28 | -1.55% | 60,115 | $17.76 | $17.53 $17.99 |
| Aug 28, 2026 | $18.53 | $18.78 | $17.86 | $18.03 | $-0.32 | -1.74% | 85,858 | $18.19 | $17.86 $18.78 |
| Aug 27, 2026 | $18.88 | $19.10 | $18.17 | $18.35 | $-0.54 | -2.86% | 72,519 | $18.57 | $18.17 $19.10 |
| Aug 26, 2026 | $19.71 | $19.71 | $18.81 | $18.89 | $-0.78 | -3.97% | 53,113 | $19.12 | $18.81 $19.71 |
| Aug 25, 2026 | $20.16 | $20.24 | $19.40 | $19.67 | $-0.49 | -2.43% | 29,436 | $19.73 | $19.40 $20.24 |
| Aug 24, 2026 | $20.04 | $20.21 | $19.77 | $20.16 | +$0.11 | +0.55% | 52,936 | $20.03 | $19.77 $20.21 |
| Aug 21, 2026 | $20.44 | $20.61 | $20.00 | $20.05 | $-0.23 | -1.13% | 75,475 | $20.19 | $20.00 $20.61 |