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

(NY: FOXO )

0.2825 +0.0014 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.3400 0.3475 0.3145 0.3230 523,675 -0.01(-3.87%)
Feb 28, 2024 0.3585 0.3585 0.3226 0.3360 595,084 -0.02(-6.15%)
Feb 27, 2024 0.3500 0.3786 0.3307 0.3580 1,610,480 +0.02(+6.55%)
Feb 26, 2024 0.3500 0.3524 0.3303 0.3360 1,013,864 -0.00(-1.09%)
Feb 23, 2024 0.3400 0.3550 0.3304 0.3397 427,805 +0.01(+2.94%)
Feb 22, 2024 0.3300 0.3449 0.3300 0.3300 187,558 -0.01(-2.37%)
Feb 21, 2024 0.3323 0.3600 0.3275 0.3380 252,138 +0.00(+1.32%)
Feb 20, 2024 0.3544 0.3599 0.3269 0.3336 420,994 -0.02(-4.69%)
Feb 16, 2024 0.3600 0.3800 0.3364 0.3500 1,375,703 -0.01(-3.21%)
Feb 15, 2024 0.3400 0.3890 0.3103 0.3616 3,472,163 +0.03(+10.48%)
Feb 14, 2024 0.3578 0.4500 0.3059 0.3273 2,273,074 -0.03(-8.50%)
Feb 13, 2024 0.3800 0.3890 0.3326 0.3577 680,850 -0.02(-6.12%)
Feb 12, 2024 0.3378 0.4089 0.3304 0.3810 985,738 +0.04(+11.53%)
Feb 09, 2024 0.3380 0.3476 0.3240 0.3416 352,075 +0.00(+0.47%)
Feb 08, 2024 0.3700 0.3690 0.3200 0.3400 903,551 -0.02(-5.92%)
Feb 07, 2024 0.2948 0.3937 0.2871 0.3614 7,077,988 +0.07(+24.58%)
Feb 06, 2024 0.3018 0.3018 0.2820 0.2901 879,790 -0.01(-2.32%)
Feb 05, 2024 0.3021 0.4500 0.2701 0.2970 18,105,692 -0.00(-1.00%)
Feb 02, 2024 0.3000 0.3099 0.2980 0.3000 206,234 -0.01(-1.64%)
Feb 01, 2024 0.3040 0.3258 0.2901 0.3050 336,577 -0.00(-1.29%)
Jan 31, 2024 0.2890 0.3300 0.2890 0.3090 1,367,465 +0.02(+8.08%)
Jan 30, 2024 0.2828 0.2936 0.2779 0.2859 179,262 -0.00(-1.45%)
Jan 29, 2024 0.2800 0.2936 0.2751 0.2901 281,134 +0.01(+3.57%)
Jan 26, 2024 0.2881 0.2881 0.2719 0.2801 251,382 -0.00(-1.62%)
Jan 25, 2024 0.2955 0.2955 0.2765 0.2847 339,785 -0.01(-4.08%)
Jan 24, 2024 0.2940 0.3100 0.2705 0.2968 1,542,757 +0.03(+10.95%)
Jan 23, 2024 0.2865 0.2865 0.2652 0.2675 1,055,967 -0.03(-9.32%)
Jan 22, 2024 0.3350 0.3385 0.2950 0.2950 3,566,040 -0.05(-14.49%)
Jan 19, 2024 0.2763 0.3910 0.2659 0.3450 10,609,149 +0.07(+24.82%)
Jan 18, 2024 0.2819 0.2866 0.2711 0.2764 115,924 +0.01(+1.99%)
Jan 17, 2024 0.2701 0.2870 0.2611 0.2710 284,384 +0.00(+0.26%)
Jan 16, 2024 0.2800 0.3000 0.2703 0.2703 197,007 -0.01(-5.16%)
Jan 12, 2024 0.2990 0.3000 0.2842 0.2850 75,443 -0.00(-0.25%)
Jan 11, 2024 0.2900 0.2900 0.2815 0.2857 82,402 +0.00(+1.35%)
Jan 10, 2024 0.2966 0.3020 0.2815 0.2819 351,748 -0.02(-6.56%)
Jan 09, 2024 0.3003 0.3068 0.2920 0.3017 251,418 -0.00(-0.76%)
Jan 08, 2024 0.3011 0.3057 0.2915 0.3040 126,783 +0.01(+4.29%)
Jan 05, 2024 0.3019 0.3044 0.2908 0.2915 195,268 -0.01(-4.24%)
Jan 04, 2024 0.3100 0.3166 0.2959 0.3044 305,123 -0.01(-3.27%)
Jan 03, 2024 0.3043 0.3237 0.2908 0.3147 720,417 +0.00(+1.48%)
Jan 02, 2024 0.3300 0.3420 0.2951 0.3101 1,305,460 -0.01(-3.00%)
Dec 29, 2023 0.3100 0.3582 0.2900 0.3197 3,247,504 +0.01(+4.00%)
Dec 28, 2023 0.2974 0.3400 0.2860 0.3074 2,645,647 +0.02(+7.11%)
Dec 27, 2023 0.2770 0.2900 0.2729 0.2870 313,530 +0.01(+2.46%)
Dec 26, 2023 0.2771 0.2950 0.2700 0.2801 532,707 +0.01(+5.30%)
Dec 22, 2023 0.2600 0.3000 0.2594 0.2660 1,196,608 +0.01(+3.10%)
Dec 21, 2023 0.2500 0.2685 0.2501 0.2580 317,592 -0.00(-0.35%)
Dec 20, 2023 0.2855 0.2855 0.2500 0.2589 707,991 -0.03(-9.16%)
Dec 19, 2023 0.2920 0.2981 0.2720 0.2850 1,424,903 -0.01(-4.94%)
Dec 18, 2023 0.3050 0.3100 0.2900 0.2998 1,039,486 -0.00(-0.10%)
Dec 15, 2023 0.3332 0.3422 0.2911 0.3001 2,036,122 -0.07(-18.45%)
Dec 14, 2023 0.3210 0.5361 0.3100 0.3680 20,619,156 +0.08(+26.94%)
Dec 13, 2023 0.2848 0.3050 0.2810 0.2899 210,763 +0.00(+1.19%)
Dec 12, 2023 0.3140 0.3140 0.2811 0.2865 266,659 -0.02(-6.07%)
Dec 11, 2023 0.3111 0.3280 0.2900 0.3050 260,976 -0.01(-3.17%)
Dec 08, 2023 0.3330 0.3400 0.3130 0.3150 223,103 -0.01(-2.05%)
Dec 07, 2023 0.3715 0.3800 0.3104 0.3216 788,636 -0.05(-13.08%)
Dec 06, 2023 0.3530 0.3887 0.3508 0.3700 501,298 +0.02(+5.71%)
Dec 05, 2023 0.3366 0.3965 0.3300 0.3500 661,522 +0.00(+1.36%)
Dec 04, 2023 0.3702 0.3702 0.3233 0.3453 958,006 -0.06(-15.57%)
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.