Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FOXO )

0.2950 +0.0038 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.2825 0.3280 0.2001 0.2001 100,694,216 +0.07(+49.78%)
Jul 28, 2023 0.1381 0.1390 0.1303 0.1336 6,152,896 -0.00(-1.11%)
Jul 27, 2023 0.1380 0.1399 0.1311 0.1351 452,661 -0.00(-3.36%)
Jul 26, 2023 0.1400 0.1440 0.1352 0.1398 321,228 -0.00(-3.12%)
Jul 25, 2023 0.1442 0.1480 0.1400 0.1443 318,469 +0.00(+0.07%)
Jul 24, 2023 0.1549 0.1549 0.1305 0.1442 692,764 -0.01(-3.99%)
Jul 21, 2023 0.1550 0.1637 0.1500 0.1502 1,894,014 -0.01(-8.97%)
Jul 20, 2023 0.1758 0.1767 0.1650 0.1650 880,496 -0.01(-8.23%)
Jul 19, 2023 0.1646 0.1887 0.1630 0.1798 6,880,990 +0.03(+19.07%)
Jul 18, 2023 0.1558 0.1579 0.1500 0.1510 536,647 -0.01(-4.43%)
Jul 17, 2023 0.1665 0.1689 0.1510 0.1580 1,115,450 -0.01(-4.24%)
Jul 14, 2023 0.1750 0.1750 0.1637 0.1650 435,045 -0.01(-2.94%)
Jul 13, 2023 0.1699 0.1745 0.1600 0.1700 1,597,709 +0.00(+0.06%)
Jul 12, 2023 0.1800 0.1845 0.1528 0.1699 2,617,376 -0.02(-11.05%)
Jul 11, 2023 0.1800 0.1988 0.1518 0.1910 4,886,847 +0.01(+6.70%)
Jul 10, 2023 0.2200 0.2200 0.1616 0.1790 4,293,733 -0.03(-12.68%)
Jul 07, 2023 0.2490 0.2530 0.1900 0.2050 4,741,640 -0.11(-34.50%)
Jul 06, 2023 0.3340 0.3356 0.3010 0.3130 234,862 -0.02(-6.48%)
Jul 05, 2023 0.3116 0.3454 0.3100 0.3347 252,465 +0.02(+7.55%)
Jul 03, 2023 0.3194 0.3194 0.3057 0.3112 58,738 +0.00(+0.35%)
Jun 30, 2023 0.3100 0.3195 0.3076 0.3101 74,988 -0.01(-2.94%)
Jun 29, 2023 0.3204 0.3227 0.3072 0.3195 133,952 +0.00(+0.79%)
Jun 28, 2023 0.3102 0.3258 0.3050 0.3170 193,201 -0.00(-0.25%)
Jun 27, 2023 0.3322 0.3322 0.3100 0.3178 176,657 -0.01(-1.88%)
Jun 26, 2023 0.3256 0.3278 0.3030 0.3239 241,231 -0.00(-1.25%)
Jun 23, 2023 0.3216 0.3280 0.3030 0.3280 679,041 -0.03(-7.74%)
Jun 22, 2023 0.3673 0.3673 0.3021 0.3555 1,117,895 -0.01(-3.92%)
Jun 21, 2023 0.3010 0.5275 0.3000 0.3700 17,237,540 +0.06(+19.24%)
Jun 20, 2023 0.3070 0.3194 0.3000 0.3103 220,869 -0.02(-5.22%)
Jun 16, 2023 0.3462 0.3490 0.3015 0.3274 524,153 -0.02(-5.02%)
Jun 15, 2023 0.3372 0.3599 0.3167 0.3447 194,903 +0.01(+2.28%)
Jun 14, 2023 0.3131 0.3641 0.3131 0.3370 522,276 +0.01(+4.40%)
Jun 13, 2023 0.2910 0.3400 0.2910 0.3228 901,807 +0.02(+7.60%)
Jun 12, 2023 0.3170 0.3170 0.2970 0.3000 309,845 -0.01(-3.26%)
Jun 09, 2023 0.3150 0.3199 0.3101 0.3101 80,733 -0.00(-0.35%)
Jun 08, 2023 0.3172 0.3172 0.3110 0.3112 77,528 +0.00(+0.39%)
Jun 07, 2023 0.3238 0.3238 0.3090 0.3100 118,891 -0.00(-0.39%)
Jun 06, 2023 0.3087 0.3238 0.3011 0.3112 129,912 +0.01(+1.73%)
Jun 05, 2023 0.3205 0.3250 0.2970 0.3059 682,681 -0.03(-7.58%)
Jun 02, 2023 0.3200 0.3406 0.3200 0.3310 695,204 +0.00(+0.46%)
Jun 01, 2023 0.3700 0.3700 0.3111 0.3295 362,704 -0.04(-9.73%)
May 31, 2023 0.3411 0.3850 0.3411 0.3650 496,619 +0.01(+4.26%)
May 30, 2023 0.3200 0.3600 0.3100 0.3501 730,680 +0.04(+14.60%)
May 26, 2023 0.3200 0.3400 0.3051 0.3055 387,604 -0.01(-4.56%)
May 25, 2023 0.3355 0.3650 0.3150 0.3201 578,208 -0.02(-7.22%)
May 24, 2023 0.3551 0.3600 0.3400 0.3450 144,655 -0.01(-1.46%)
May 23, 2023 0.3156 0.3623 0.3050 0.3501 1,010,435 +0.05(+14.79%)
May 22, 2023 0.3200 0.3320 0.3050 0.3050 173,592 +0.00(+1.50%)
May 19, 2023 0.3100 0.3200 0.2972 0.3005 277,297 -0.01(-3.16%)
May 18, 2023 0.3200 0.3300 0.3100 0.3103 173,352 -0.02(-5.97%)
May 17, 2023 0.3200 0.3500 0.3210 0.3300 268,250 -0.01(-4.35%)
May 16, 2023 0.3420 0.3500 0.3200 0.3450 164,917 +0.00(+1.47%)
May 15, 2023 0.3430 0.3600 0.3010 0.3400 401,886 -0.01(-2.86%)
May 12, 2023 0.3500 0.3700 0.3450 0.3500 240,195 +0.00(+0.00%)
May 11, 2023 0.3500 0.3648 0.3400 0.3500 208,962 -0.01(-1.41%)
May 10, 2023 0.3796 0.3797 0.3530 0.3550 298,211 -0.01(-2.98%)
May 09, 2023 0.3700 0.3915 0.3651 0.3659 184,475 -0.02(-4.96%)
May 08, 2023 0.3675 0.4000 0.3675 0.3850 247,282 +0.01(+1.99%)
May 05, 2023 0.3809 0.3900 0.3649 0.3775 150,196 +0.00(+0.53%)
May 04, 2023 0.3621 0.3850 0.3615 0.3755 155,066 +0.01(+3.96%)
May 03, 2023 0.3683 0.4095 0.3522 0.3612 188,158 -0.01(-1.85%)
May 02, 2023 0.4010 0.4019 0.3652 0.3680 235,488 -0.05(-10.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.