Finance Of America Companies Inc.
FOANYSEFinancial Services● Active
$19.30
$-0.41(-2.06%)
Market Cap$171566819
P/E Ratio—
52W High$29.58
52W Low$15.77
Finance Of America Companies Inc.（FOA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
foa · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$95.70
Jun 15, 2021
-80.0% from here
5-Year Low5Y
$4.10
Jul 2, 2024
+367.3% from low
IPO Priceadj.
$96.85
Apr 18, 2019
-80.2% since IPO
1 Year Ago
$22.56
Jun 9, 2025
-15.1% in 1Y
5 Years Ago
$93.00
Jun 8, 2021
-79.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FOA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.43 | $19.81 | $19.16 | $19.25 | $19.25 | 11K | -0.93% |
| Jun 5, 2026 | $20.05 | $20.25 | $18.97 | $19.70 | $19.70 | 39K | -1.75% |
| Jun 4, 2026 | $19.20 | $20.21 | $19.07 | $20.18 | $20.18 | 24K | +5.10% |
| Jun 3, 2026 | $19.34 | $19.48 | $18.85 | $19.09 | $19.09 | 52K | -1.29% |
| Jun 2, 2026 | $19.22 | $19.78 | $19.22 | $19.32 | $19.32 | 24K | +0.52% |
| Jun 1, 2026 | $19.70 | $19.92 | $19.20 | $19.51 | $19.51 | 72K | -0.96% |
| May 29, 2026 | $20.25 | $20.45 | $19.89 | $19.92 | $19.92 | 41K | -1.63% |
| May 28, 2026 | $19.89 | $20.46 | $19.70 | $20.25 | $20.25 | 48K | +1.81% |
| May 27, 2026 | $19.67 | $20.21 | $19.63 | $20.04 | $20.04 | 49K | +1.88% |
| May 26, 2026 | $19.49 | $20.13 | $19.37 | $19.82 | $19.82 | 53K | +1.69% |
| May 22, 2026 | $19.49 | $19.80 | $19.18 | $19.43 | $19.43 | 51K | -0.31% |
| May 21, 2026 | $18.85 | $19.64 | $18.63 | $19.46 | $19.46 | 119K | +3.24% |
| May 20, 2026 | $18.44 | $18.75 | $18.10 | $18.65 | $18.65 | 41K | +1.14% |
| May 19, 2026 | $19.26 | $19.54 | $18.20 | $18.37 | $18.37 | 65K | -4.62% |
| May 18, 2026 | $19.93 | $20.02 | $19.41 | $19.63 | $19.63 | 76K | -1.51% |
| May 15, 2026 | $19.95 | $20.84 | $19.63 | $19.81 | $19.81 | 78K | -0.70% |
| May 14, 2026 | $20.04 | $20.89 | $20.04 | $20.22 | $20.22 | 40K | +0.90% |
| May 13, 2026 | $19.62 | $20.29 | $19.62 | $20.03 | $20.03 | 51K | +2.09% |
| May 12, 2026 | $19.61 | $20.29 | $19.46 | $19.91 | $19.91 | 61K | +1.53% |
| May 11, 2026 | $21.47 | $21.48 | $19.79 | $19.94 | $19.94 | 44K | -7.13% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FOA
Jan 1 → Dec 31 · 6 years2026-20.4%$24.18 → $19.25
-20.4%
2025-14.6%$28.34 → $24.21
-14.6%
2024+153.3%$11.10 → $28.12
+153.3%
2023-12.7%$12.60 → $11.00
-12.7%
2022-68.3%$40.00 → $12.70
-68.3%
2021-57.3%$92.90 → $39.70
-57.3%
Best Year2024 · +153.3%
Worst Year2022 · -68.3%
Positive Years1 / 6
Avg Annual Return-3.3%
6Y Total Return-79.3%
6Y CAGR~-23.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in FOA?
If you invested $1,000 in FOA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$198
Total Return-80.2%
CAGR~-20.7% / yr
Profit$-802
Based on Apr 18, 2019 · $96.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Finance Of America Companies Inc.（FOA）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FOA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FOA 历史股价FMP 日线复权 OHLCV