Finance Of America Companies Inc. (FOA) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +37.5%
- 3M
- +51.3%
- YTD
- +18.7%
- 1Y
- +16.4%
- 3Y
- +10.6%
- 5Y
- -18.2%
Loading 10-year price history...
FOA Historical Performance
FOA Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +3.6%
- 2020 annual price return
- +3.5%
- 2021 annual price return
- -61.5%
- 2022 annual price return
- -68.4%
- 2023 annual price return
- -16.0%
- 2024 annual price return
- +184.0%
- 2025 annual price return
- -14.4%
- 2026 annual price return
- -13.8%
FOA Stock Price Trajectory (2019–2026)
As of July 8, 2026, Finance Of America Companies Inc. (FOA) trades at $26.65, representing a +16.4% return over the past year. The stock has delivered a -63.4% total return over five years (-18.2% 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 -77.2%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers RKT (+8.3% 1Y), UWMC (-48.4% 1Y), and PFSI (-19.0% 1Y), FOA has outperformed the peer group average. Compare FOA vs RKT →
FOA Historical Price Data · from 2019
Rows 1–50 of 1,814| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 27.16 | 27.90 | 26.56 | 26.65 | 44K | -0.86% |
| 2026-07-06 | 27.56 | 27.56 | 26.68 | 26.88 | 36K | -2.15% |
| 2026-07-02 | 27.98 | 28.36 | 26.91 | 27.47 | 63K | -1.54% |
| 2026-07-01 | 27.56 | 29.61 | 27.20 | 27.90 | 92K | +1.38% |
| 2026-06-30 | 27.08 | 27.86 | 26.53 | 27.52 | 94K | +0.44% |
| 2026-06-29 | 24.08 | 27.99 | 23.81 | 27.40 | 62K | +13.18% |
| 2026-06-26 | 21.70 | 24.86 | 21.70 | 24.21 | 48K | +11.77% |
| 2026-06-25 | 21.73 | 23.68 | 20.80 | 21.66 | 86K | +0.88% |
| 2026-06-24 | 21.10 | 21.99 | 20.65 | 21.47 | 61K | +2.92% |
| 2026-06-23 | 19.86 | 20.97 | 19.86 | 20.86 | 54K | +3.68% |
| 2026-06-22 | 19.98 | 21.10 | 19.98 | 20.12 | 59K | +0.30% |
| 2026-06-18 | 20.00 | 20.42 | 19.90 | 20.06 | 61K | +1.31% |
| 2026-06-17 | 19.63 | 20.19 | 19.61 | 19.80 | 27K | +0.61% |
| 2026-06-16 | 20.26 | 20.42 | 19.66 | 19.68 | 59K | -1.35% |
| 2026-06-15 | 20.54 | 20.85 | 19.89 | 19.95 | 9K | -1.43% |
| 2026-06-12 | 20.37 | 20.66 | 19.86 | 20.24 | 36K | +0.15% |
| 2026-06-11 | 19.61 | 20.23 | 19.26 | 20.21 | 30K | +4.39% |
| 2026-06-10 | 19.55 | 19.98 | 19.32 | 19.36 | 31K | -0.92% |
| 2026-06-09 | 19.67 | 19.92 | 19.33 | 19.54 | 25K | +0.83% |
| 2026-06-08 | 19.43 | 19.85 | 19.16 | 19.38 | 27K | -1.62% |
| 2026-06-05 | 20.05 | 20.25 | 18.97 | 19.70 | 39K | -2.38% |
| 2026-06-04 | 19.20 | 20.18 | 19.07 | 20.18 | 24K | +5.71% |
| 2026-06-03 | 19.34 | 19.48 | 18.85 | 19.09 | 52K | -1.19% |
| 2026-06-02 | 19.26 | 19.78 | 19.22 | 19.32 | 24K | -0.97% |
| 2026-06-01 | 19.57 | 19.88 | 19.30 | 19.51 | 71K | -2.06% |
| 2026-05-29 | 20.25 | 20.30 | 19.92 | 19.92 | 33K | -1.63% |
| 2026-05-28 | 19.89 | 20.46 | 19.70 | 20.25 | 48K | +1.05% |
| 2026-05-27 | 19.88 | 20.21 | 19.63 | 20.04 | 49K | +1.11% |
| 2026-05-26 | 19.57 | 20.13 | 19.37 | 19.82 | 53K | +2.01% |
| 2026-05-22 | 19.49 | 19.80 | 19.18 | 19.43 | 49K | -0.15% |
| 2026-05-21 | 18.85 | 19.63 | 18.63 | 19.46 | 119K | +4.34% |
| 2026-05-20 | 18.44 | 18.75 | 18.10 | 18.65 | 41K | +1.52% |
| 2026-05-19 | 19.26 | 19.42 | 18.21 | 18.37 | 55K | -6.42% |
| 2026-05-18 | 19.93 | 20.02 | 19.41 | 19.63 | 76K | -0.91% |
| 2026-05-15 | 19.95 | 20.84 | 19.64 | 19.81 | 72K | -2.03% |
| 2026-05-14 | 20.04 | 20.83 | 20.04 | 20.22 | 40K | +0.95% |
| 2026-05-13 | 20.06 | 20.29 | 19.62 | 20.03 | 51K | +0.60% |
| 2026-05-12 | 19.61 | 20.29 | 19.46 | 19.91 | 61K | -0.15% |
| 2026-05-11 | 21.47 | 21.48 | 19.83 | 19.94 | 44K | -7.21% |
| 2026-05-08 | 21.23 | 21.57 | 20.75 | 21.49 | 44K | +2.09% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FOA — Frequently Asked Questions
Quick answers to the most common questions about buying FOA stock.
How has FOA stock performed recently?
FOA returned +16.4% over the past year, beating its 5-year annualized CAGR of -18.2%. The stock trades above its 200-day moving average, confirming the uptrend.
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 $29.61. Current 1-year return of +16.4% places the stock closer to 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.