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

(NY: FOXO )

0.2739 +0.0025 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
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 0.4800 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.