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

(NY: FOXO )

0.2970 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 28, 2023 0.4237 0.4499 0.3517 0.4000 560,104 -0.06(-12.85%)
Apr 27, 2023 0.4360 0.4600 0.4055 0.4590 481,137 +0.03(+6.74%)
Apr 26, 2023 0.4041 0.4504 0.3807 0.4300 1,053,733 +0.02(+5.39%)
Apr 25, 2023 0.4600 0.4559 0.2913 0.4080 1,605,523 -0.06(-13.19%)
Apr 24, 2023 0.5100 0.5200 0.4441 0.4700 704,722 -0.08(-15.01%)
Apr 21, 2023 0.5709 0.6000 0.5100 0.5530 647,138 -0.05(-7.68%)
Apr 20, 2023 0.5900 0.6824 0.5762 0.5990 920,526 -0.04(-6.22%)
Apr 19, 2023 0.6600 0.8000 0.6000 0.6387 2,232,383 -0.13(-16.59%)
Apr 18, 2023 0.8200 0.9300 0.6551 0.7657 4,802,126 -0.07(-8.08%)
Apr 17, 2023 0.6570 0.8500 0.5670 0.8330 6,354,180 +0.12(+17.32%)
Apr 14, 2023 0.8000 0.8800 0.5400 0.7100 23,355,752 +0.21(+42.54%)
Apr 13, 2023 0.3941 0.5399 0.3510 0.4981 4,258,341 +0.11(+26.94%)
Apr 12, 2023 0.3528 0.4101 0.3528 0.3924 763,501 +0.03(+9.03%)
Apr 11, 2023 0.3453 0.3700 0.3360 0.3599 435,482 +0.01(+2.83%)
Apr 10, 2023 0.3302 0.3577 0.3300 0.3500 269,441 +0.00(+0.00%)
Apr 06, 2023 0.3700 0.3800 0.3448 0.3500 320,989 -0.02(-6.42%)
Apr 05, 2023 0.4125 0.4200 0.3600 0.3740 258,204 -0.04(-10.50%)
Apr 04, 2023 0.4400 0.4581 0.3825 0.4179 690,542 -0.02(-4.72%)
Apr 03, 2023 0.4029 0.4500 0.4015 0.4386 506,464 +0.02(+4.43%)
Mar 31, 2023 0.4049 0.4790 0.3920 0.4200 2,108,031 +0.05(+13.51%)
Mar 30, 2023 0.3800 0.3818 0.3515 0.3700 399,371 +0.00(+0.00%)
Mar 29, 2023 0.3410 0.3900 0.3313 0.3700 394,001 +0.03(+8.79%)
Mar 28, 2023 0.3778 0.3865 0.3400 0.3401 242,430 -0.05(-12.68%)
Mar 27, 2023 0.3595 0.3900 0.3350 0.3895 326,061 +0.03(+8.19%)
Mar 24, 2023 0.3336 0.3673 0.3072 0.3600 480,072 +0.03(+7.91%)
Mar 23, 2023 0.3300 0.3400 0.3130 0.3336 280,942 -0.01(-1.88%)
Mar 22, 2023 0.3289 0.3465 0.2888 0.3400 515,220 +0.00(+0.27%)
Mar 21, 2023 0.3425 0.3899 0.3311 0.3391 512,949 -0.00(-0.38%)
Mar 20, 2023 0.3600 0.3900 0.3189 0.3404 336,195 -0.03(-9.23%)
Mar 17, 2023 0.3348 0.4004 0.2935 0.3750 672,868 +0.04(+10.55%)
Mar 16, 2023 0.3330 0.3600 0.3330 0.3392 273,230 -0.01(-3.09%)
Mar 15, 2023 0.3900 0.3999 0.3120 0.3500 546,670 -0.03(-8.26%)
Mar 14, 2023 0.4152 0.4278 0.3728 0.3815 262,703 -0.05(-10.86%)
Mar 13, 2023 0.4150 0.4400 0.3900 0.4280 240,927 +0.01(+1.61%)
Mar 10, 2023 0.5044 0.5136 0.3802 0.4212 759,516 -0.08(-15.84%)
Mar 09, 2023 0.5423 0.5600 0.4900 0.5005 311,793 -0.04(-7.16%)
Mar 08, 2023 0.5650 0.5700 0.5200 0.5391 382,065 -0.02(-3.47%)
Mar 07, 2023 0.6100 0.6086 0.5300 0.5585 646,612 -0.06(-9.04%)
Mar 06, 2023 0.6687 0.6900 0.6000 0.6140 691,164 -0.03(-4.05%)
Mar 03, 2023 0.7200 0.7699 0.6102 0.6399 1,415,789 -0.06(-7.93%)
Mar 02, 2023 0.5500 0.8334 0.5500 0.6950 7,000,920 +0.17(+32.25%)
Mar 01, 2023 0.5450 0.5600 0.5052 0.5255 287,081 -0.01(-1.22%)
Feb 28, 2023 0.5000 0.5599 0.5000 0.5320 569,436 +0.00(+0.38%)
Feb 27, 2023 0.5822 0.5875 0.5200 0.5300 404,338 -0.04(-6.36%)
Feb 24, 2023 0.6000 0.6195 0.5381 0.5660 328,899 -0.06(-10.16%)
Feb 23, 2023 0.6800 0.7000 0.6000 0.6300 636,960 -0.06(-8.96%)
Feb 22, 2023 0.5200 0.7003 0.5006 0.6920 2,036,191 +0.17(+33.03%)
Feb 21, 2023 0.5800 0.5881 0.5150 0.5202 773,468 -0.08(-13.86%)
Feb 17, 2023 0.6200 0.7264 0.5678 0.6039 2,579,353 -0.03(-4.14%)
Feb 16, 2023 0.6600 0.7200 0.6000 0.6300 1,281,535 -0.02(-3.08%)
Feb 15, 2023 0.6562 0.6700 0.6103 0.6500 867,167 -0.02(-3.06%)
Feb 14, 2023 0.8000 0.8200 0.6600 0.6705 1,157,298 -0.15(-18.23%)
Feb 13, 2023 0.9500 0.9700 0.7900 0.8200 1,407,108 -0.19(-18.81%)
Feb 10, 2023 1.000 1.040 0.9120 1.010 1,062,233 -0.02(-1.94%)
Feb 09, 2023 1.130 1.170 0.9800 1.030 1,902,917 +0.03(+3.00%)
Feb 08, 2023 1.120 1.160 0.8900 1.000 1,717,649 -0.07(-6.54%)
Feb 07, 2023 1.290 1.290 1.050 1.070 1,805,637 -0.29(-21.32%)
Feb 06, 2023 1.400 1.650 1.310 1.360 3,535,671 -0.13(-8.72%)
Feb 03, 2023 1.170 1.560 1.150 1.490 7,419,481 +0.29(+24.17%)
Feb 02, 2023 1.130 1.280 1.070 1.200 2,636,952 +0.12(+11.11%)
Feb 01, 2023 1.010 1.150 0.9000 1.080 3,683,522 +0.04(+3.85%)
Jan 31, 2023 1.040 1.480 0.9333 1.040 26,417,204 +0.11(+11.82%)
Jan 30, 2023 0.8800 1.120 0.7378 0.9301 8,345,625 -0.07(-6.89%)
Jan 27, 2023 0.6000 1.460 0.5561 0.9989 64,567,768 +0.49(+95.86%)
Jan 26, 2023 0.4200 0.7200 0.4020 0.5100 17,896,760 +0.10(+24.42%)
Jan 25, 2023 0.4243 0.4243 0.4030 0.4099 122,823 -0.02(-3.55%)
Jan 24, 2023 0.4500 0.4500 0.4122 0.4250 424,107 -0.01(-1.44%)
Jan 23, 2023 0.4590 0.4732 0.4201 0.4312 776,555 -0.07(-13.76%)
Jan 20, 2023 0.3950 0.6200 0.3751 0.5000 3,688,457 +0.10(+26.58%)
Jan 19, 2023 0.4100 0.4200 0.3718 0.3950 209,057 -0.04(-8.78%)
Jan 18, 2023 0.4261 0.4500 0.3800 0.4330 359,146 -0.00(-0.46%)
Jan 17, 2023 0.3870 0.4499 0.3700 0.4350 419,447 +0.04(+9.02%)
Jan 13, 2023 0.3850 0.4200 0.3700 0.3990 393,466 +0.02(+4.72%)
Jan 12, 2023 0.3900 0.3888 0.3604 0.3810 241,857 +0.00(+1.30%)
Jan 11, 2023 0.3600 0.4349 0.3511 0.3761 593,590 +0.04(+10.52%)
Jan 10, 2023 0.3800 0.3800 0.3143 0.3403 340,984 +0.02(+6.01%)
Jan 09, 2023 0.3492 0.3921 0.3210 0.3210 183,941 -0.04(-10.73%)
Jan 06, 2023 0.4500 0.4500 0.3300 0.3596 584,619 -0.01(-3.51%)
Jan 05, 2023 0.3360 0.3770 0.3200 0.3727 556,520 +0.05(+16.47%)
Jan 04, 2023 0.3300 0.3430 0.3000 0.3200 176,563 +0.01(+3.23%)
Jan 03, 2023 0.3700 0.3700 0.2810 0.3100 180,611 -0.07(-18.21%)
Dec 30, 2022 0.2920 0.3790 0.2600 0.3790 215,980 +0.08(+28.04%)
Dec 29, 2022 0.2900 0.2960 0.2529 0.2960 218,666 +0.02(+5.71%)
Dec 28, 2022 0.2600 0.2963 0.2514 0.2800 141,631 +0.02(+9.59%)
Dec 27, 2022 0.2650 0.2749 0.2301 0.2555 188,460 -0.00(-1.73%)
Dec 23, 2022 0.2900 0.2903 0.2600 0.2600 108,678 -0.02(-8.71%)
Dec 22, 2022 0.2900 0.2980 0.2766 0.2848 58,853 +0.00(+1.28%)
Dec 21, 2022 0.2942 0.3173 0.2812 0.2812 142,108 -0.02(-6.36%)
Dec 20, 2022 0.3548 0.3742 0.2904 0.3003 356,214 -0.05(-14.81%)
Dec 19, 2022 0.4200 0.4200 0.3500 0.3525 334,919 -0.05(-13.43%)
Dec 16, 2022 0.4800 0.4800 0.4072 0.4072 326,797 -0.03(-7.66%)
Dec 15, 2022 0.5000 0.5000 0.4101 0.4410 222,307 -0.06(-11.46%)
Dec 14, 2022 0.4901 0.5195 0.4310 0.4981 328,279 -0.00(-0.16%)
Dec 13, 2022 0.5000 0.5300 0.4751 0.4989 179,643 +0.00(+0.65%)
Dec 12, 2022 0.4865 0.5222 0.4527 0.4957 280,994 +0.01(+1.31%)
Dec 09, 2022 0.5038 0.5150 0.4600 0.4893 190,644 +0.01(+1.10%)
Dec 08, 2022 0.4799 0.5000 0.4569 0.4840 126,496 -0.01(-1.20%)
Dec 07, 2022 0.5159 0.5159 0.4500 0.4899 306,602 -0.05(-9.94%)
Dec 06, 2022 0.6384 0.6392 0.5105 0.5440 1,322,981 -0.02(-2.86%)
Dec 05, 2022 0.4800 0.6722 0.4575 0.5600 2,081,768 +0.09(+19.15%)
Dec 02, 2022 0.4800 0.4910 0.4600 0.4700 138,956 -0.03(-5.18%)
Dec 01, 2022 0.5000 0.5000 0.4755 0.4957 191,361 -0.00(-0.86%)
Nov 30, 2022 0.5317 0.5317 0.4900 0.5000 108,032 -0.01(-2.53%)
Nov 29, 2022 0.5383 0.5383 0.4486 0.5130 601,439 -0.04(-7.57%)
Nov 28, 2022 0.6014 0.6552 0.5101 0.5550 475,307 -0.06(-9.76%)
Nov 25, 2022 0.5961 0.6241 0.5800 0.6150 125,052 -0.01(-1.44%)
Nov 23, 2022 0.6940 0.7150 0.5600 0.6240 1,137,885 -0.10(-13.33%)
Nov 22, 2022 0.5000 0.7781 0.5000 0.7200 3,183,975 +0.23(+47.57%)
Nov 21, 2022 0.6500 0.6500 0.4240 0.4879 1,150,670 -0.16(-25.17%)
Nov 18, 2022 0.4700 0.7500 0.4500 0.6520 4,741,610 +0.21(+46.85%)
Nov 17, 2022 0.4433 0.4533 0.4180 0.4440 253,438 -0.01(-2.18%)
Nov 16, 2022 0.5000 0.5000 0.4439 0.4539 274,161 -0.04(-7.84%)
Nov 15, 2022 0.5700 0.5800 0.4421 0.4925 523,256 -0.07(-12.85%)
Nov 14, 2022 0.6000 0.6763 0.5215 0.5651 673,487 +0.04(+6.64%)
Nov 11, 2022 0.5264 0.5662 0.4704 0.5299 265,207 -0.01(-2.27%)
Nov 10, 2022 0.5400 0.5792 0.5125 0.5422 200,904 +0.03(+6.31%)
Nov 09, 2022 0.5998 0.5998 0.5100 0.5100 100,540 -0.01(-2.19%)
Nov 08, 2022 0.5200 0.5700 0.5195 0.5214 130,808 -0.01(-2.03%)
Nov 07, 2022 0.5500 0.5700 0.5194 0.5322 329,288 -0.03(-4.95%)
Nov 04, 2022 0.6000 0.6409 0.5403 0.5599 375,227 -0.04(-6.64%)
Nov 03, 2022 0.6400 0.6700 0.5904 0.5997 283,779 -0.04(-6.33%)
Nov 02, 2022 0.7000 0.7185 0.6301 0.6402 241,838 -0.10(-13.60%)
Nov 01, 2022 0.7536 0.7694 0.7201 0.7410 96,147 -0.03(-3.77%)
Oct 31, 2022 0.7500 0.7850 0.7199 0.7700 182,539 +0.02(+2.74%)
Oct 28, 2022 0.7948 0.8300 0.7367 0.7495 96,228 -0.02(-2.66%)
Oct 27, 2022 0.8249 0.8249 0.7397 0.7700 120,912 -0.02(-3.10%)
Oct 26, 2022 0.8400 0.8400 0.7470 0.7946 174,143 -0.02(-1.88%)
Oct 25, 2022 0.7735 0.8400 0.7050 0.8098 214,454 +0.01(+1.56%)
Oct 24, 2022 0.8500 0.8899 0.7151 0.7974 332,273 -0.04(-4.49%)
Oct 21, 2022 0.8453 0.8522 0.7983 0.8349 281,932 -0.04(-4.03%)
Oct 20, 2022 0.9322 0.9400 0.8665 0.8700 434,702 -0.07(-7.91%)
Oct 19, 2022 0.9400 0.9896 0.9000 0.9447 252,969 -0.02(-1.98%)
Oct 18, 2022 1.060 1.158 0.9188 0.9638 569,243 -0.06(-5.48%)
Oct 17, 2022 1.100 1.130 0.9800 1.020 662,000 -0.18(-15.02%)
Oct 14, 2022 1.370 1.540 1.040 1.200 2,014,417 -0.25(-17.24%)
Oct 13, 2022 1.160 1.490 1.160 1.450 2,357,529 +0.02(+1.40%)
Oct 12, 2022 0.9300 1.740 0.9024 1.430 28,537,260 +0.53(+59.30%)
Oct 11, 2022 1.130 1.154 0.8762 0.8977 615,796 -0.24(-21.25%)
Oct 10, 2022 1.220 1.260 1.050 1.140 210,933 -0.11(-8.80%)
Oct 07, 2022 1.270 1.390 1.190 1.250 225,768 -0.07(-5.30%)
Oct 06, 2022 1.500 1.560 1.310 1.320 715,883 -0.29(-18.01%)
Oct 05, 2022 1.150 1.800 1.120 1.610 3,596,835 +0.47(+41.23%)
Oct 04, 2022 1.210 1.394 1.060 1.140 701,222 -0.13(-10.24%)
Oct 03, 2022 1.320 1.380 1.210 1.270 171,456 -0.01(-0.78%)
Sep 30, 2022 1.480 1.510 1.230 1.280 235,108 -0.16(-11.11%)
Sep 29, 2022 1.570 1.700 1.430 1.440 211,125 -0.18(-11.11%)
Sep 28, 2022 1.490 1.843 1.460 1.620 467,381 +0.14(+9.46%)
Sep 27, 2022 1.450 1.665 1.430 1.480 327,925 -0.01(-0.67%)
Sep 26, 2022 1.680 1.800 1.490 1.490 428,605 -0.24(-13.87%)
Sep 23, 2022 1.950 2.050 1.650 1.730 593,453 -0.32(-15.61%)
Sep 22, 2022 2.050 2.260 1.920 2.050 975,242 -0.19(-8.48%)
Sep 21, 2022 2.280 2.820 2.100 2.240 4,562,869 +0.13(+6.16%)
Sep 20, 2022 2.250 2.480 2.020 2.110 2,268,912 -0.39(-15.60%)
Sep 19, 2022 4.820 5.090 2.334 2.500 4,230,109 -1.52(-37.81%)
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.