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

(NY: FOXO )

0.2970 -0.0168 (-5.35%)
Official Closing 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 (%)
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%)
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.