Finance Of America Companies Inc. (FOA) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
FOA Historical Performance
Short-Term Returns
FOA Stock Price Trajectory (2019–2026)
As of May 8, 2026, Finance Of America Companies Inc. (FOA) trades at $21.05, representing a -1.1% return over the past year. The stock has delivered a -80.8% total return over five years (-28.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $116.65 on May 5, 2021. From this peak, FOA has corrected -82.0%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers RKT (+21.6% 1Y), UWMC (-17.2% 1Y), and PFSI (-9.2% 1Y), FOA has underperformed the peer group average. Compare FOA vs RKT →
FOA Historical Price Data (2025–2026)
Showing 30 of 1,774 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 21.14 | 21.95 | 20.70 | 21.05 | 52K | +0.19% |
| 2026-05-06 | 20.62 | 23.13 | 20.62 | 21.01 | 216K | +5.10% |
| 2026-05-05 | 20.55 | 20.55 | 19.99 | 19.99 | 39K | -1.04% |
| 2026-05-04 | 20.09 | 20.50 | 19.85 | 20.20 | 31K | +0.55% |
| 2026-05-01 | 19.54 | 20.32 | 19.35 | 20.09 | 55K | +1.72% |
| 2026-04-30 | 19.34 | 20.08 | 19.00 | 19.75 | 48K | +2.01% |
| 2026-04-29 | 20.27 | 20.27 | 19.22 | 19.36 | 29K | -5.51% |
| 2026-04-28 | 20.53 | 21.02 | 20.21 | 20.49 | 40K | -0.63% |
| 2026-04-27 | 21.46 | 21.52 | 20.62 | 20.62 | 52K | -3.91% |
| 2026-04-24 | 21.47 | 21.81 | 20.62 | 21.46 | 88K | -0.42% |
| 2026-04-23 | 22.27 | 22.38 | 21.19 | 21.55 | 45K | -4.35% |
| 2026-04-22 | 22.43 | 22.75 | 22.11 | 22.53 | 54K | +1.49% |
| 2026-04-21 | 23.55 | 23.55 | 21.73 | 22.20 | 85K | -4.60% |
| 2026-04-20 | 23.11 | 23.49 | 22.56 | 23.27 | 47K | -0.30% |
| 2026-04-17 | 22.31 | 23.68 | 22.22 | 23.34 | 74K | +6.33% |
| 2026-04-16 | 22.05 | 22.23 | 21.48 | 21.95 | 45K | -0.09% |
| 2026-04-15 | 22.08 | 22.50 | 20.77 | 21.97 | 97K | +5.32% |
| 2026-04-14 | 20.18 | 21.38 | 19.97 | 20.86 | 78K | +4.09% |
| 2026-04-13 | 18.90 | 20.06 | 18.83 | 20.04 | 63K | +4.76% |
| 2026-04-10 | 18.86 | 19.14 | 18.51 | 19.13 | 42K | +1.49% |
| 2026-04-09 | 18.15 | 18.87 | 18.13 | 18.85 | 36K | +2.06% |
| 2026-04-08 | 18.32 | 19.50 | 18.23 | 18.47 | 101K | +4.88% |
| 2026-04-07 | 17.78 | 18.08 | 17.34 | 17.61 | 68K | -2.81% |
| 2026-04-06 | 17.62 | 18.39 | 17.56 | 18.12 | 93K | +2.26% |
| 2026-04-02 | 17.11 | 18.07 | 16.73 | 17.72 | 79K | +3.02% |
| 2026-04-01 | 16.63 | 17.43 | 16.41 | 17.20 | 75K | +3.61% |
| 2026-03-31 | 16.20 | 16.89 | 15.90 | 16.60 | 73K | +3.43% |
| 2026-03-30 | 16.64 | 16.83 | 15.80 | 16.05 | 153K | -1.83% |
| 2026-03-27 | 16.44 | 16.58 | 16.11 | 16.35 | 102K | -2.10% |
| 2026-03-26 | 16.62 | 17.32 | 16.45 | 16.70 | 98K | -1.47% |
See FOA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FOA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FOA vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFOA — Frequently Asked Questions
Quick answers to the most common questions about buying FOA stock.
How has FOA stock performed recently?
FOA declined -1.1% over the past year, below its 5-year annualized CAGR of -28.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FOA's all-time high price?
Finance Of America Companies Inc. reached $116.65 on 2021-05-05. The 52-week high is $29.58. Current 1-year return of -1.1% places the stock further from historical peaks.
Where can I download FOA historical price data?
This page provides FOA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.