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 (%)
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%)
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.