Home

FOXO Technologies Inc. Class A Common Stock (FOXO)

0.1562
-0.0081 (-4.93%)
NYSE · Last Trade: Aug 3rd, 10:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For FOXO Technologies Inc. Class A Common Stock (FOXO)

DateOpenHighLowCloseVolumeAdjusted Close
8/01/20250.150.160.140.163,379,3080.16
7/31/20250.180.180.150.1624,475,6390.16
7/30/20250.220.220.160.195,839,0540.19
7/29/20250.240.240.200.221,276,4010.22
7/28/20250.250.250.230.241,449,8160.24
7/25/20250.130.130.120.134,022,6800.25
7/24/20250.130.140.120.137,824,8690.25
7/23/20250.110.170.110.1621,190,7470.31
7/22/20250.100.110.100.113,461,9430.22
7/21/20250.110.110.100.103,305,0670.21
7/18/20250.120.120.100.116,709,1530.21
7/17/20250.130.140.120.127,628,9900.25
7/16/20250.140.160.130.1317,216,1770.27
7/15/20250.140.150.140.142,324,1060.28
7/14/20250.150.160.140.144,293,6230.29
7/11/20250.160.170.150.155,947,1640.31
7/10/20250.170.170.160.1620,690,8370.33
7/09/20250.170.180.170.172,723,7490.34
7/08/20250.160.170.160.171,913,6410.33
7/07/20250.180.180.160.162,797,0720.33
7/03/20250.180.180.170.171,366,2200.35
7/02/20250.180.180.170.182,408,2290.35
7/01/20250.180.180.170.182,965,7430.37
6/30/20250.180.190.180.184,069,3110.36
6/27/20250.200.200.170.193,749,9770.37
6/26/20250.210.210.190.202,044,5130.40
6/25/20250.200.210.200.213,145,4400.42
6/24/20250.200.200.190.201,457,8310.40
6/23/20250.210.220.190.201,846,8760.40
6/20/20250.230.230.210.222,078,9390.44
6/18/20250.210.230.200.226,240,9040.44
6/17/20250.200.220.190.203,961,4600.40
6/16/20250.220.230.200.2110,797,6000.41
6/13/20250.230.230.200.2210,667,4360.43
6/12/20250.270.280.220.248,312,5690.48
6/11/20250.290.310.280.3026,784,9800.60
6/10/20250.310.320.300.301,824,6740.60
6/09/20250.340.340.320.321,495,2610.63
6/06/20250.350.360.330.342,094,3100.67
6/05/20250.390.410.350.371,271,2720.74
6/04/20250.380.390.380.391,938,6200.78
6/03/20250.400.420.400.40636,8910.80
6/02/20250.410.420.400.401,246,1470.80
5/30/20250.420.420.380.401,272,8370.80
5/29/20250.460.470.420.431,190,6040.86
5/28/20250.450.490.450.47855,7630.94
5/27/20250.510.510.450.461,053,9180.92
5/23/20250.520.550.490.51884,1041.02
5/22/20250.570.570.540.551,081,5251.10
5/21/20250.630.630.570.572,114,9671.14
5/20/20250.590.650.590.64891,3211.27
5/19/20250.630.650.580.60939,7901.20
5/16/20250.680.690.620.651,316,6621.29
5/15/20250.660.680.640.65481,5131.29
5/14/20250.730.750.660.68911,0011.36
5/13/20250.720.750.710.72495,2191.42
5/12/20250.680.760.660.731,605,9411.45
5/09/20250.720.740.680.701,018,2271.39
5/08/20250.760.770.700.721,880,0241.43
5/07/20250.870.930.740.766,389,4191.51
5/06/20252.032.381.361.61199,281,0783.21
5/05/20250.720.720.610.64423,2791.27