FOXO Technologies Inc NYSE:FOXO Historical Prices

Below are the 363 trading days of historical prices for FOXO.

# Exchange Symbol Date Open High Low Close
363 NYSE FOXO Mon, Mar 4, 2024 0.33 0.33 0.31 0.32
362 NYSE FOXO Fri, Mar 1, 2024 0.32 0.33 0.31 0.32
361 NYSE FOXO Thu, Feb 29, 2024 0.34 0.35 0.31 0.32
360 NYSE FOXO Wed, Feb 28, 2024 0.36 0.36 0.32 0.34
359 NYSE FOXO Tue, Feb 27, 2024 0.35 0.38 0.33 0.36
358 NYSE FOXO Mon, Feb 26, 2024 0.35 0.35 0.33 0.34
357 NYSE FOXO Fri, Feb 23, 2024 0.34 0.36 0.33 0.34
356 NYSE FOXO Thu, Feb 22, 2024 0.33 0.34 0.33 0.33
355 NYSE FOXO Wed, Feb 21, 2024 0.33 0.36 0.33 0.34
354 NYSE FOXO Tue, Feb 20, 2024 0.35 0.36 0.33 0.33
353 NYSE FOXO Fri, Feb 16, 2024 0.36 0.38 0.34 0.35
352 NYSE FOXO Thu, Feb 15, 2024 0.34 0.39 0.31 0.36
351 NYSE FOXO Wed, Feb 14, 2024 0.36 0.45 0.31 0.33
350 NYSE FOXO Tue, Feb 13, 2024 0.38 0.39 0.33 0.36
349 NYSE FOXO Mon, Feb 12, 2024 0.34 0.41 0.33 0.38
348 NYSE FOXO Fri, Feb 9, 2024 0.34 0.35 0.32 0.34
347 NYSE FOXO Thu, Feb 8, 2024 0.37 0.37 0.32 0.34
346 NYSE FOXO Wed, Feb 7, 2024 0.29 0.39 0.29 0.36
345 NYSE FOXO Tue, Feb 6, 2024 0.30 0.30 0.28 0.29
344 NYSE FOXO Mon, Feb 5, 2024 0.30 0.45 0.27 0.30
343 NYSE FOXO Fri, Feb 2, 2024 0.30 0.31 0.30 0.30
342 NYSE FOXO Thu, Feb 1, 2024 0.30 0.33 0.29 0.31
341 NYSE FOXO Wed, Jan 31, 2024 0.29 0.33 0.29 0.31
340 NYSE FOXO Tue, Jan 30, 2024 0.28 0.29 0.28 0.29
339 NYSE FOXO Mon, Jan 29, 2024 0.28 0.29 0.28 0.29
338 NYSE FOXO Fri, Jan 26, 2024 0.29 0.29 0.27 0.28
337 NYSE FOXO Thu, Jan 25, 2024 0.30 0.30 0.28 0.28
336 NYSE FOXO Wed, Jan 24, 2024 0.29 0.31 0.27 0.30
335 NYSE FOXO Tue, Jan 23, 2024 0.29 0.29 0.27 0.27
334 NYSE FOXO Mon, Jan 22, 2024 0.34 0.34 0.30 0.30
333 NYSE FOXO Fri, Jan 19, 2024 0.28 0.39 0.27 0.35
332 NYSE FOXO Thu, Jan 18, 2024 0.28 0.29 0.27 0.28
331 NYSE FOXO Wed, Jan 17, 2024 0.27 0.29 0.26 0.27
330 NYSE FOXO Tue, Jan 16, 2024 0.28 0.30 0.27 0.27
329 NYSE FOXO Fri, Jan 12, 2024 0.30 0.30 0.28 0.29
328 NYSE FOXO Thu, Jan 11, 2024 0.29 0.29 0.28 0.29
327 NYSE FOXO Wed, Jan 10, 2024 0.30 0.30 0.28 0.28
326 NYSE FOXO Tue, Jan 9, 2024 0.30 0.31 0.29 0.30
325 NYSE FOXO Mon, Jan 8, 2024 0.30 0.31 0.29 0.30
324 NYSE FOXO Fri, Jan 5, 2024 0.30 0.30 0.29 0.29
323 NYSE FOXO Thu, Jan 4, 2024 0.31 0.32 0.30 0.30
322 NYSE FOXO Wed, Jan 3, 2024 0.30 0.32 0.29 0.31
321 NYSE FOXO Tue, Jan 2, 2024 0.33 0.34 0.30 0.31
320 NYSE FOXO Fri, Dec 29, 2023 0.31 0.36 0.29 0.32
319 NYSE FOXO Thu, Dec 28, 2023 0.30 0.34 0.29 0.31
318 NYSE FOXO Wed, Dec 27, 2023 0.28 0.29 0.27 0.29
317 NYSE FOXO Tue, Dec 26, 2023 0.28 0.30 0.27 0.28
316 NYSE FOXO Fri, Dec 22, 2023 0.26 0.30 0.26 0.27
315 NYSE FOXO Thu, Dec 21, 2023 0.25 0.27 0.25 0.26
314 NYSE FOXO Wed, Dec 20, 2023 0.29 0.29 0.25 0.26
313 NYSE FOXO Tue, Dec 19, 2023 0.29 0.30 0.27 0.29
312 NYSE FOXO Mon, Dec 18, 2023 0.31 0.31 0.29 0.30
311 NYSE FOXO Fri, Dec 15, 2023 0.33 0.34 0.29 0.30
310 NYSE FOXO Thu, Dec 14, 2023 0.32 0.54 0.31 0.37
309 NYSE FOXO Wed, Dec 13, 2023 0.28 0.31 0.28 0.29
308 NYSE FOXO Tue, Dec 12, 2023 0.31 0.31 0.28 0.29
307 NYSE FOXO Mon, Dec 11, 2023 0.31 0.33 0.29 0.31
306 NYSE FOXO Fri, Dec 8, 2023 0.33 0.34 0.31 0.32
305 NYSE FOXO Thu, Dec 7, 2023 0.37 0.38 0.31 0.32
304 NYSE FOXO Wed, Dec 6, 2023 0.35 0.39 0.35 0.37
303 NYSE FOXO Tue, Dec 5, 2023 0.34 0.40 0.33 0.35
302 NYSE FOXO Mon, Dec 4, 2023 0.37 0.37 0.32 0.35
301 NYSE FOXO Fri, Dec 1, 2023 0.38 0.60 0.35 0.41
300 NYSE FOXO Thu, Nov 30, 2023 0.31 0.34 0.28 0.33
299 NYSE FOXO Wed, Nov 29, 2023 0.34 0.36 0.30 0.32
298 NYSE FOXO Tue, Nov 28, 2023 0.43 0.43 0.33 0.34
297 NYSE FOXO Mon, Nov 27, 2023 0.36 0.49 0.33 0.40
296 NYSE FOXO Fri, Nov 24, 2023 0.36 0.42 0.34 0.36
295 NYSE FOXO Wed, Nov 22, 2023 0.31 0.41 0.30 0.36
294 NYSE FOXO Tue, Nov 21, 2023 0.30 0.32 0.28 0.31
293 NYSE FOXO Mon, Nov 20, 2023 0.34 0.35 0.29 0.30
292 NYSE FOXO Fri, Nov 17, 2023 0.36 0.38 0.33 0.34
291 NYSE FOXO Thu, Nov 16, 2023 0.38 0.39 0.35 0.35
290 NYSE FOXO Wed, Nov 15, 2023 0.38 0.41 0.37 0.38
289 NYSE FOXO Tue, Nov 14, 2023 0.36 0.41 0.36 0.38
288 NYSE FOXO Mon, Nov 13, 2023 0.36 0.37 0.35 0.36
287 NYSE FOXO Fri, Nov 10, 2023 0.37 0.38 0.33 0.36
286 NYSE FOXO Thu, Nov 9, 2023 0.37 0.40 0.36 0.37
285 NYSE FOXO Wed, Nov 8, 2023 0.47 0.47 0.36 0.37
284 NYSE FOXO Tue, Nov 7, 2023 0.72 0.85 0.45 0.48
283 NYSE FOXO Tue, Oct 31, 2023 0.70 0.70 0.55 5.82
282 NYSE FOXO Mon, Oct 30, 2023 0.80 0.82 0.67 0.67
281 NYSE FOXO Fri, Oct 27, 2023 0.94 0.96 0.89 0.89
280 NYSE FOXO Thu, Oct 26, 2023 0.97 0.99 0.94 0.96
279 NYSE FOXO Wed, Oct 25, 2023 1.02 1.02 0.93 0.93
278 NYSE FOXO Tue, Oct 24, 2023 0.98 1.01 0.91 0.98
277 NYSE FOXO Mon, Oct 23, 2023 0.97 1.02 0.96 0.98
276 NYSE FOXO Fri, Oct 20, 2023 0.99 1.01 0.95 0.98
275 NYSE FOXO Thu, Oct 19, 2023 0.98 1.04 0.95 1.01
274 NYSE FOXO Wed, Oct 18, 2023 1.07 1.12 1.05 1.06
273 NYSE FOXO Tue, Oct 17, 2023 1.08 1.11 1.06 1.08
272 NYSE FOXO Mon, Oct 16, 2023 1.12 1.12 1.02 1.08
271 NYSE FOXO Fri, Oct 13, 2023 1.35 2.07 1.17 1.20
270 NYSE FOXO Thu, Oct 12, 2023 1.15 1.20 1.08 1.11
269 NYSE FOXO Wed, Oct 11, 2023 1.17 1.30 1.08 1.20
268 NYSE FOXO Tue, Oct 10, 2023 1.11 1.20 1.08 1.15
267 NYSE FOXO Mon, Oct 9, 2023 1.15 1.15 1.05 1.10
266 NYSE FOXO Fri, Oct 6, 2023 1.10 1.25 1.09 1.22
265 NYSE FOXO Thu, Oct 5, 2023 1.08 1.23 1.03 1.04
264 NYSE FOXO Wed, Oct 4, 2023 1.06 1.16 1.05 1.08
263 NYSE FOXO Tue, Oct 3, 2023 1.03 1.39 0.97 1.07
262 NYSE FOXO Mon, Oct 2, 2023 1.04 1.07 1.00 1.03
261 NYSE FOXO Fri, Sep 29, 2023 1.07 1.10 1.03 1.06
260 NYSE FOXO Thu, Sep 28, 2023 1.12 1.19 1.08 1.08
259 NYSE FOXO Wed, Sep 27, 2023 1.04 1.16 0.99 1.13
258 NYSE FOXO Tue, Sep 26, 2023 1.08 1.11 1.01 1.03
257 NYSE FOXO Mon, Sep 25, 2023 1.11 1.11 0.92 1.10
256 NYSE FOXO Fri, Sep 22, 2023 1.11 1.15 1.09 1.10
255 NYSE FOXO Thu, Sep 21, 2023 1.14 1.14 1.08 1.12
254 NYSE FOXO Wed, Sep 20, 2023 1.10 1.18 1.10 1.15
253 NYSE FOXO Tue, Sep 19, 2023 1.21 1.21 1.10 1.13
252 NYSE FOXO Mon, Sep 18, 2023 1.23 1.27 1.14 1.17
251 NYSE FOXO Fri, Sep 15, 2023 1.20 1.39 1.13 1.37
250 NYSE FOXO Thu, Sep 14, 2023 1.29 1.30 1.20 1.23
249 NYSE FOXO Wed, Sep 13, 2023 1.28 1.39 1.12 1.37
248 NYSE FOXO Tue, Sep 12, 2023 1.36 1.42 1.09 1.23
247 NYSE FOXO Mon, Sep 11, 2023 1.38 1.44 1.36 1.37
246 NYSE FOXO Fri, Sep 8, 2023 1.44 1.45 1.36 1.39
245 NYSE FOXO Thu, Sep 7, 2023 1.60 1.65 1.34 1.46
244 NYSE FOXO Wed, Sep 6, 2023 2.57 2.61 1.60 1.64
243 NYSE FOXO Tue, Sep 5, 2023 1.38 1.43 1.31 1.43
242 NYSE FOXO Fri, Sep 1, 2023 1.36 1.45 1.32 1.40
241 NYSE FOXO Thu, Aug 31, 2023 1.40 1.47 1.35 1.46
240 NYSE FOXO Wed, Aug 30, 2023 1.27 1.40 1.27 1.36
239 NYSE FOXO Tue, Aug 29, 2023 1.30 1.35 1.26 1.32
238 NYSE FOXO Mon, Aug 28, 2023 1.37 1.38 1.23 1.32
237 NYSE FOXO Fri, Aug 25, 2023 1.46 1.48 1.34 1.42
236 NYSE FOXO Thu, Aug 24, 2023 1.48 1.70 1.35 1.41
235 NYSE FOXO Wed, Aug 23, 2023 1.27 1.33 1.26 1.30
234 NYSE FOXO Tue, Aug 22, 2023 1.37 1.40 1.24 1.30
233 NYSE FOXO Mon, Aug 21, 2023 1.41 1.41 1.34 1.37
232 NYSE FOXO Fri, Aug 18, 2023 1.30 1.43 1.30 1.41
231 NYSE FOXO Thu, Aug 17, 2023 1.45 1.47 1.35 1.38
230 NYSE FOXO Wed, Aug 16, 2023 1.41 1.45 1.31 1.39
229 NYSE FOXO Tue, Aug 15, 2023 1.38 1.69 1.33 1.37
228 NYSE FOXO Mon, Aug 14, 2023 1.44 1.46 1.36 1.37
227 NYSE FOXO Fri, Aug 11, 2023 1.40 1.50 1.38 1.41
226 NYSE FOXO Thu, Aug 10, 2023 1.60 1.63 1.47 1.53
225 NYSE FOXO Wed, Aug 9, 2023 1.60 1.62 1.46 1.57
224 NYSE FOXO Tue, Aug 8, 2023 1.62 1.65 1.45 1.56
223 NYSE FOXO Mon, Aug 7, 2023 2.37 2.47 1.61 1.73
222 NYSE FOXO Fri, Aug 4, 2023 1.80 2.17 1.80 1.88
221 NYSE FOXO Thu, Aug 3, 2023 1.49 2.46 1.47 1.90
220 NYSE FOXO Wed, Aug 2, 2023 1.65 1.68 1.43 1.46
219 NYSE FOXO Tue, Aug 1, 2023 1.80 1.89 1.67 1.70
218 NYSE FOXO Mon, Jul 31, 2023 2.83 3.28 2.00 2.00
217 NYSE FOXO Fri, Jul 28, 2023 1.38 1.39 1.30 1.34
216 NYSE FOXO Thu, Jul 27, 2023 1.38 1.40 1.31 1.35
215 NYSE FOXO Wed, Jul 26, 2023 1.38 1.44 1.35 1.40
214 NYSE FOXO Tue, Jul 25, 2023 1.44 1.48 1.40 1.44
213 NYSE FOXO Mon, Jul 24, 2023 1.55 1.55 1.31 1.44
212 NYSE FOXO Fri, Jul 21, 2023 1.55 1.64 1.50 1.50
211 NYSE FOXO Thu, Jul 20, 2023 1.76 1.77 1.65 1.65
210 NYSE FOXO Wed, Jul 19, 2023 1.65 1.89 1.63 1.80
209 NYSE FOXO Tue, Jul 18, 2023 1.56 1.58 1.50 1.51
208 NYSE FOXO Mon, Jul 17, 2023 1.67 1.69 1.51 1.58
207 NYSE FOXO Fri, Jul 14, 2023 1.75 1.75 1.64 1.65
206 NYSE FOXO Thu, Jul 13, 2023 1.70 1.75 1.60 1.70
205 NYSE FOXO Wed, Jul 12, 2023 1.80 1.85 1.53 1.70
204 NYSE FOXO Tue, Jul 11, 2023 1.79 1.99 1.52 1.91
203 NYSE FOXO Mon, Jul 10, 2023 2.20 2.20 1.62 1.79
202 NYSE FOXO Fri, Jul 7, 2023 2.49 2.53 1.90 2.05
201 NYSE FOXO Thu, Jul 6, 2023 3.34 3.36 3.01 3.13
200 NYSE FOXO Wed, Jul 5, 2023 3.12 3.45 3.10 3.35
199 NYSE FOXO Mon, Jul 3, 2023 3.19 3.19 3.06 3.11
198 NYSE FOXO Fri, Jun 30, 2023 3.10 3.20 3.08 3.10
197 NYSE FOXO Thu, Jun 29, 2023 3.20 3.23 3.07 3.20
196 NYSE FOXO Wed, Jun 28, 2023 3.10 3.26 3.05 3.17
195 NYSE FOXO Tue, Jun 27, 2023 3.32 3.32 3.10 3.18
194 NYSE FOXO Mon, Jun 26, 2023 3.26 3.28 3.03 3.24
193 NYSE FOXO Fri, Jun 23, 2023 3.22 3.28 3.03 3.28
192 NYSE FOXO Thu, Jun 22, 2023 3.67 3.67 3.02 3.56
191 NYSE FOXO Wed, Jun 21, 2023 3.01 5.28 3.00 3.70
190 NYSE FOXO Tue, Jun 20, 2023 3.07 3.19 3.00 3.10
189 NYSE FOXO Fri, Jun 16, 2023 3.46 3.49 3.02 3.27
188 NYSE FOXO Thu, Jun 15, 2023 3.37 3.60 3.17 3.45
187 NYSE FOXO Wed, Jun 14, 2023 3.13 3.64 3.13 3.37
186 NYSE FOXO Tue, Jun 13, 2023 2.91 3.40 2.91 3.23
185 NYSE FOXO Mon, Jun 12, 2023 3.17 3.17 2.97 3.00
184 NYSE FOXO Fri, Jun 9, 2023 3.15 3.20 3.10 3.10
183 NYSE FOXO Thu, Jun 8, 2023 3.17 3.17 3.11 3.11
182 NYSE FOXO Wed, Jun 7, 2023 3.24 3.24 3.09 3.10
181 NYSE FOXO Tue, Jun 6, 2023 3.09 3.24 3.01 3.11
180 NYSE FOXO Mon, Jun 5, 2023 3.22 3.21 2.97 3.06
179 NYSE FOXO Fri, Jun 2, 2023 3.20 3.41 3.20 3.31
178 NYSE FOXO Thu, Jun 1, 2023 3.70 3.70 3.11 3.30
177 NYSE FOXO Wed, May 31, 2023 3.41 3.85 3.41 3.65
176 NYSE FOXO Tue, May 30, 2023 3.24 3.60 3.10 3.50
175 NYSE FOXO Fri, May 26, 2023 3.20 3.40 3.05 3.06
174 NYSE FOXO Thu, May 25, 2023 3.36 3.65 3.15 3.20
173 NYSE FOXO Wed, May 24, 2023 3.55 3.60 3.40 3.45
172 NYSE FOXO Tue, May 23, 2023 3.16 3.62 3.05 3.50
171 NYSE FOXO Mon, May 22, 2023 3.20 3.32 3.05 3.05
170 NYSE FOXO Fri, May 19, 2023 3.10 3.20 2.97 3.01
169 NYSE FOXO Thu, May 18, 2023 3.20 3.30 3.10 3.10
168 NYSE FOXO Wed, May 17, 2023 3.21 3.50 3.21 3.30
167 NYSE FOXO Tue, May 16, 2023 3.42 3.50 3.20 3.45
166 NYSE FOXO Mon, May 15, 2023 3.43 3.60 3.01 3.40
165 NYSE FOXO Fri, May 12, 2023 3.50 3.70 3.45 3.50
164 NYSE FOXO Thu, May 11, 2023 3.50 3.65 3.40 3.50
163 NYSE FOXO Wed, May 10, 2023 3.80 3.80 3.53 3.55
162 NYSE FOXO Tue, May 9, 2023 3.70 3.92 3.65 3.66
161 NYSE FOXO Mon, May 8, 2023 3.68 4.00 3.68 3.85
160 NYSE FOXO Fri, May 5, 2023 3.81 3.90 3.65 3.78
159 NYSE FOXO Thu, May 4, 2023 3.62 3.85 3.62 3.76
158 NYSE FOXO Wed, May 3, 2023 3.68 4.10 3.52 3.61
157 NYSE FOXO Tue, May 2, 2023 4.01 4.02 3.65 3.68
156 NYSE FOXO Mon, May 1, 2023 4.06 4.18 3.73 4.13
155 NYSE FOXO Fri, Apr 28, 2023 4.24 4.50 3.52 4.00
154 NYSE FOXO Thu, Apr 27, 2023 4.36 4.60 4.06 4.59
153 NYSE FOXO Wed, Apr 26, 2023 4.04 4.50 3.81 4.30
152 NYSE FOXO Tue, Apr 25, 2023 4.56 4.56 2.91 4.08
151 NYSE FOXO Mon, Apr 24, 2023 5.15 5.20 4.44 4.70
150 NYSE FOXO Fri, Apr 21, 2023 5.71 6.00 5.10 5.53
149 NYSE FOXO Thu, Apr 20, 2023 5.86 6.82 5.76 5.99
148 NYSE FOXO Wed, Apr 19, 2023 6.60 8.00 6.00 6.39
147 NYSE FOXO Tue, Apr 18, 2023 8.20 9.30 6.55 7.66
146 NYSE FOXO Mon, Apr 17, 2023 6.57 8.50 5.67 8.33
145 NYSE FOXO Fri, Apr 14, 2023 8.00 8.80 5.40 7.10
144 NYSE FOXO Thu, Apr 13, 2023 3.94 5.40 3.51 4.98
143 NYSE FOXO Wed, Apr 12, 2023 3.53 4.10 3.53 3.92
142 NYSE FOXO Tue, Apr 11, 2023 3.45 3.70 3.36 3.60
141 NYSE FOXO Mon, Apr 10, 2023 3.30 3.58 3.30 3.50
140 NYSE FOXO Thu, Apr 6, 2023 3.65 3.80 3.45 3.50
139 NYSE FOXO Wed, Apr 5, 2023 4.13 4.20 3.60 3.74
138 NYSE FOXO Tue, Apr 4, 2023 4.40 4.58 3.83 4.18
137 NYSE FOXO Mon, Apr 3, 2023 4.03 4.50 4.02 4.39
136 NYSE FOXO Fri, Mar 31, 2023 4.05 4.79 3.92 4.20
135 NYSE FOXO Thu, Mar 30, 2023 3.80 3.82 3.52 3.70
134 NYSE FOXO Wed, Mar 29, 2023 3.41 3.90 3.31 3.70
133 NYSE FOXO Tue, Mar 28, 2023 3.78 3.87 3.40 3.40
132 NYSE FOXO Mon, Mar 27, 2023 3.60 3.90 3.35 3.90
131 NYSE FOXO Fri, Mar 24, 2023 3.34 3.67 3.07 3.60
130 NYSE FOXO Thu, Mar 23, 2023 3.30 3.40 3.13 3.34
129 NYSE FOXO Wed, Mar 22, 2023 3.29 3.47 2.89 3.40
128 NYSE FOXO Tue, Mar 21, 2023 3.43 3.90 3.31 3.39
127 NYSE FOXO Mon, Mar 20, 2023 3.64 3.90 3.19 3.40
126 NYSE FOXO Fri, Mar 17, 2023 3.35 4.00 2.94 3.75
125 NYSE FOXO Thu, Mar 16, 2023 3.33 3.60 3.33 3.39
124 NYSE FOXO Wed, Mar 15, 2023 3.90 4.00 3.12 3.50
123 NYSE FOXO Tue, Mar 14, 2023 4.15 4.28 3.73 3.82
122 NYSE FOXO Mon, Mar 13, 2023 4.15 4.40 3.90 4.28
121 NYSE FOXO Fri, Mar 10, 2023 5.04 5.14 3.80 4.21
120 NYSE FOXO Thu, Mar 9, 2023 5.42 5.60 4.90 5.01
119 NYSE FOXO Wed, Mar 8, 2023 5.65 5.70 5.20 5.39
118 NYSE FOXO Tue, Mar 7, 2023 6.07 6.09 5.30 5.59
117 NYSE FOXO Mon, Mar 6, 2023 6.69 6.90 6.00 6.14
116 NYSE FOXO Fri, Mar 3, 2023 7.20 7.70 6.10 6.40
115 NYSE FOXO Thu, Mar 2, 2023 5.50 8.33 5.50 6.95
114 NYSE FOXO Wed, Mar 1, 2023 5.45 5.60 5.05 5.26
113 NYSE FOXO Tue, Feb 28, 2023 5.00 5.60 5.00 5.32
112 NYSE FOXO Mon, Feb 27, 2023 5.82 5.87 5.20 5.30
111 NYSE FOXO Fri, Feb 24, 2023 6.00 6.20 5.38 5.66
110 NYSE FOXO Thu, Feb 23, 2023 6.80 7.00 6.00 6.30
109 NYSE FOXO Wed, Feb 22, 2023 5.21 7.00 5.01 6.92
108 NYSE FOXO Tue, Feb 21, 2023 5.80 5.88 5.15 5.20
107 NYSE FOXO Fri, Feb 17, 2023 6.20 7.26 5.68 6.04
106 NYSE FOXO Thu, Feb 16, 2023 6.65 7.20 6.00 6.30
105 NYSE FOXO Wed, Feb 15, 2023 6.56 6.70 6.10 6.50
104 NYSE FOXO Tue, Feb 14, 2023 8.00 8.20 6.60 6.71
103 NYSE FOXO Mon, Feb 13, 2023 9.50 9.70 7.90 8.20
102 NYSE FOXO Fri, Feb 10, 2023 10.00 10.40 9.12 10.10
101 NYSE FOXO Thu, Feb 9, 2023 11.30 11.70 9.80 10.30
100 NYSE FOXO Wed, Feb 8, 2023 11.20 11.60 8.90 10.00
99 NYSE FOXO Tue, Feb 7, 2023 12.90 12.90 10.50 10.70
98 NYSE FOXO Mon, Feb 6, 2023 14.00 16.50 13.10 13.60
97 NYSE FOXO Fri, Feb 3, 2023 11.70 15.60 11.50 14.90
96 NYSE FOXO Thu, Feb 2, 2023 11.30 12.80 10.70 12.00
95 NYSE FOXO Wed, Feb 1, 2023 10.10 11.50 9.00 10.80
94 NYSE FOXO Tue, Jan 31, 2023 10.40 14.80 9.33 10.40
93 NYSE FOXO Mon, Jan 30, 2023 8.80 11.20 7.38 9.30
92 NYSE FOXO Fri, Jan 27, 2023 6.00 14.60 5.56 9.99
91 NYSE FOXO Thu, Jan 26, 2023 4.19 7.20 4.02 5.10
90 NYSE FOXO Wed, Jan 25, 2023 4.24 4.24 4.03 4.10
89 NYSE FOXO Tue, Jan 24, 2023 4.50 4.50 4.12 4.25
88 NYSE FOXO Mon, Jan 23, 2023 4.59 4.73 4.20 4.31
87 NYSE FOXO Fri, Jan 20, 2023 3.95 6.20 3.75 5.00
86 NYSE FOXO Thu, Jan 19, 2023 4.10 4.20 3.72 3.95
85 NYSE FOXO Wed, Jan 18, 2023 4.26 4.50 3.80 4.33
84 NYSE FOXO Tue, Jan 17, 2023 3.87 4.50 3.70 4.35
83 NYSE FOXO Fri, Jan 13, 2023 3.85 4.20 3.70 3.99
82 NYSE FOXO Thu, Jan 12, 2023 3.88 3.89 3.60 3.81
81 NYSE FOXO Wed, Jan 11, 2023 3.60 4.35 3.51 3.76
80 NYSE FOXO Tue, Jan 10, 2023 3.80 3.80 3.14 3.40
79 NYSE FOXO Mon, Jan 9, 2023 3.49 3.92 3.21 3.21
78 NYSE FOXO Fri, Jan 6, 2023 4.50 4.50 3.30 3.60
77 NYSE FOXO Thu, Jan 5, 2023 3.36 3.77 3.20 3.73
76 NYSE FOXO Wed, Jan 4, 2023 3.26 3.43 3.00 3.20
75 NYSE FOXO Tue, Jan 3, 2023 3.68 3.70 2.81 3.10
74 NYSE FOXO Fri, Dec 30, 2022 2.92 3.79 2.60 3.79
73 NYSE FOXO Thu, Dec 29, 2022 2.90 2.96 2.53 2.96
72 NYSE FOXO Wed, Dec 28, 2022 2.60 2.96 2.51 2.80
71 NYSE FOXO Tue, Dec 27, 2022 2.65 2.75 2.30 2.56
70 NYSE FOXO Fri, Dec 23, 2022 2.90 2.90 2.60 2.60
69 NYSE FOXO Thu, Dec 22, 2022 2.90 2.98 2.77 2.85
68 NYSE FOXO Wed, Dec 21, 2022 2.94 3.17 2.81 2.81
67 NYSE FOXO Tue, Dec 20, 2022 3.55 3.74 2.90 3.00
66 NYSE FOXO Mon, Dec 19, 2022 4.18 4.20 3.50 3.53
65 NYSE FOXO Fri, Dec 16, 2022 4.80 4.80 4.07 4.07
64 NYSE FOXO Thu, Dec 15, 2022 5.00 5.00 4.10 4.41
63 NYSE FOXO Wed, Dec 14, 2022 4.90 5.20 4.31 4.98
62 NYSE FOXO Tue, Dec 13, 2022 5.00 5.30 4.75 4.99
61 NYSE FOXO Mon, Dec 12, 2022 4.87 5.22 4.53 4.96
60 NYSE FOXO Fri, Dec 9, 2022 5.04 5.15 4.60 4.89
59 NYSE FOXO Thu, Dec 8, 2022 4.80 5.00 4.57 4.84
58 NYSE FOXO Wed, Dec 7, 2022 5.16 5.16 4.50 4.90
57 NYSE FOXO Tue, Dec 6, 2022 6.38 6.39 5.11 5.44
56 NYSE FOXO Mon, Dec 5, 2022 4.80 6.72 4.58 5.60
55 NYSE FOXO Fri, Dec 2, 2022 4.81 4.91 4.60 4.70
54 NYSE FOXO Thu, Dec 1, 2022 4.96 5.00 4.76 4.96
53 NYSE FOXO Wed, Nov 30, 2022 5.32 5.32 4.90 5.00
52 NYSE FOXO Tue, Nov 29, 2022 5.38 5.38 4.49 5.13
51 NYSE FOXO Mon, Nov 28, 2022 6.01 6.55 5.10 5.55
50 NYSE FOXO Fri, Nov 25, 2022 5.96 6.24 5.80 6.15
49 NYSE FOXO Wed, Nov 23, 2022 6.94 7.15 5.60 6.24
48 NYSE FOXO Tue, Nov 22, 2022 5.00 7.78 5.00 7.20
47 NYSE FOXO Mon, Nov 21, 2022 6.50 6.50 4.24 4.88
46 NYSE FOXO Fri, Nov 18, 2022 4.70 7.50 4.50 6.52
45 NYSE FOXO Thu, Nov 17, 2022 4.43 4.80 4.18 4.44
44 NYSE FOXO Wed, Nov 16, 2022 5.00 5.00 4.44 4.54
43 NYSE FOXO Tue, Nov 15, 2022 5.65 5.80 4.42 4.93
42 NYSE FOXO Mon, Nov 14, 2022 6.00 6.76 5.22 5.65
41 NYSE FOXO Fri, Nov 11, 2022 5.26 5.66 4.70 5.30
40 NYSE FOXO Thu, Nov 10, 2022 5.36 5.79 5.13 5.42
39 NYSE FOXO Wed, Nov 9, 2022 6.00 6.00 5.10 5.10
38 NYSE FOXO Tue, Nov 8, 2022 5.20 5.70 5.20 5.21
37 NYSE FOXO Mon, Nov 7, 2022 5.50 5.70 5.19 5.32
36 NYSE FOXO Fri, Nov 4, 2022 6.00 6.41 5.40 5.60
35 NYSE FOXO Thu, Nov 3, 2022 6.39 6.70 5.90 6.00
34 NYSE FOXO Wed, Nov 2, 2022 7.00 7.19 6.30 6.40
33 NYSE FOXO Tue, Nov 1, 2022 7.54 7.69 7.20 7.41
32 NYSE FOXO Mon, Oct 31, 2022 7.53 7.85 7.20 7.70
31 NYSE FOXO Fri, Oct 28, 2022 7.95 8.30 7.37 7.50
30 NYSE FOXO Thu, Oct 27, 2022 8.25 8.25 7.40 7.70
29 NYSE FOXO Wed, Oct 26, 2022 8.40 8.40 7.47 7.95
28 NYSE FOXO Tue, Oct 25, 2022 7.74 8.40 7.05 8.10
27 NYSE FOXO Mon, Oct 24, 2022 8.50 8.90 7.15 7.97
26 NYSE FOXO Fri, Oct 21, 2022 8.45 8.52 7.98 8.35
25 NYSE FOXO Thu, Oct 20, 2022 9.32 9.40 8.67 8.70
24 NYSE FOXO Wed, Oct 19, 2022 9.40 9.90 9.00 9.45
23 NYSE FOXO Tue, Oct 18, 2022 10.60 11.58 9.19 9.64
22 NYSE FOXO Mon, Oct 17, 2022 11.00 11.30 9.80 10.20
21 NYSE FOXO Fri, Oct 14, 2022 13.70 15.40 10.40 12.00
20 NYSE FOXO Thu, Oct 13, 2022 11.60 14.90 11.60 14.50
19 NYSE FOXO Wed, Oct 12, 2022 9.31 17.40 9.02 14.30
18 NYSE FOXO Tue, Oct 11, 2022 11.33 11.54 8.76 8.98
17 NYSE FOXO Mon, Oct 10, 2022 12.20 12.60 10.50 11.40
16 NYSE FOXO Fri, Oct 7, 2022 12.70 13.90 11.90 12.50
15 NYSE FOXO Thu, Oct 6, 2022 15.00 15.60 13.10 13.20
14 NYSE FOXO Wed, Oct 5, 2022 11.50 18.00 11.20 16.10
13 NYSE FOXO Tue, Oct 4, 2022 12.10 13.94 10.60 11.40
12 NYSE FOXO Mon, Oct 3, 2022 13.20 13.80 12.10 12.70
11 NYSE FOXO Fri, Sep 30, 2022 14.80 15.10 12.30 12.80
10 NYSE FOXO Thu, Sep 29, 2022 15.70 17.00 14.30 14.40
9 NYSE FOXO Wed, Sep 28, 2022 14.90 18.43 14.60 16.20
8 NYSE FOXO Tue, Sep 27, 2022 14.50 16.65 14.30 14.80
7 NYSE FOXO Mon, Sep 26, 2022 16.80 18.00 14.90 14.90
6 NYSE FOXO Fri, Sep 23, 2022 19.50 20.50 16.50 17.30
5 NYSE FOXO Thu, Sep 22, 2022 20.50 22.60 19.20 20.50
4 NYSE FOXO Wed, Sep 21, 2022 22.80 28.20 21.00 22.40
3 NYSE FOXO Tue, Sep 20, 2022 22.50 24.80 20.20 21.10
2 NYSE FOXO Mon, Sep 19, 2022 48.20 50.90 23.34 25.00
1 NYSE FOXO Fri, Sep 16, 2022 72.90 72.90 40.00 40.20
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024