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 (%)
May 31, 2023 0.3411 0.3850 0.3411 0.3650 496,619 +0.01(+4.26%)
May 30, 2023 0.3200 0.3600 0.3100 0.3501 730,680 +0.04(+14.60%)
May 26, 2023 0.3200 0.3400 0.3051 0.3055 387,604 -0.01(-4.56%)
May 25, 2023 0.3355 0.3650 0.3150 0.3201 578,208 -0.02(-7.22%)
May 24, 2023 0.3551 0.3600 0.3400 0.3450 144,655 -0.01(-1.46%)
May 23, 2023 0.3156 0.3623 0.3050 0.3501 1,010,435 +0.05(+14.79%)
May 22, 2023 0.3200 0.3320 0.3050 0.3050 173,592 +0.00(+1.50%)
May 19, 2023 0.3100 0.3200 0.2972 0.3005 277,297 -0.01(-3.16%)
May 18, 2023 0.3200 0.3300 0.3100 0.3103 173,352 -0.02(-5.97%)
May 17, 2023 0.3200 0.3500 0.3210 0.3300 268,250 -0.01(-4.35%)
May 16, 2023 0.3420 0.3500 0.3200 0.3450 164,917 +0.00(+1.47%)
May 15, 2023 0.3430 0.3600 0.3010 0.3400 401,886 -0.01(-2.86%)
May 12, 2023 0.3500 0.3700 0.3450 0.3500 240,195 +0.00(+0.00%)
May 11, 2023 0.3500 0.3648 0.3400 0.3500 208,962 -0.01(-1.41%)
May 10, 2023 0.3796 0.3797 0.3530 0.3550 298,211 -0.01(-2.98%)
May 09, 2023 0.3700 0.3915 0.3651 0.3659 184,475 -0.02(-4.96%)
May 08, 2023 0.3675 0.4000 0.3675 0.3850 247,282 +0.01(+1.99%)
May 05, 2023 0.3809 0.3900 0.3649 0.3775 150,196 +0.00(+0.53%)
May 04, 2023 0.3621 0.3850 0.3615 0.3755 155,066 +0.01(+3.96%)
May 03, 2023 0.3683 0.4095 0.3522 0.3612 188,158 -0.01(-1.85%)
May 02, 2023 0.4010 0.4019 0.3652 0.3680 235,488 -0.05(-10.98%)
May 01, 2023 0.4055 0.4183 0.3730 0.4134 400,452 +0.01(+3.35%)
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 263,954 -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%)
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.