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

(NY: FOXO )

0.5383 -0.0606 (-10.12%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 22, 2024 0.5500 0.5743 0.5100 0.5383 2,326,590 -0.06(-10.12%)
Nov 21, 2024 0.6826 0.6990 0.5752 0.5989 2,913,908 -0.06(-9.26%)
Nov 20, 2024 0.6870 0.7093 0.6131 0.6600 3,187,581 -0.03(-4.35%)
Nov 19, 2024 0.6767 0.7799 0.6700 0.6900 8,702,373 -0.02(-2.82%)
Nov 18, 2024 0.6859 0.7850 0.6791 0.7100 9,737,871 +0.04(+6.35%)
Nov 15, 2024 0.5930 0.8391 0.5494 0.6676 75,247,376 -0.00(-0.36%)
Nov 14, 2024 0.8189 0.8189 0.6600 0.6700 12,623,106 -0.25(-27.17%)
Nov 13, 2024 1.090 1.140 0.7636 0.9200 41,804,092 -0.02(-2.13%)
Nov 12, 2024 0.9100 1.300 0.7850 0.9400 273,080,384 +0.24(+35.25%)
Nov 11, 2024 0.6250 1.030 0.5841 0.6950 694,494,656 +0.20(+40.12%)
Nov 08, 2024 0.4450 0.9660 0.4173 0.4960 786,784,448 +0.13(+34.53%)
Nov 07, 2024 0.4700 0.4851 0.3501 0.3687 31,403,566 -0.41(-52.89%)
Nov 06, 2024 0.2720 1.060 0.2516 0.7826 938,201,536 +0.65(+475.02%)
Nov 05, 2024 0.1400 0.1400 0.1350 0.1361 1,026,472 +0.00(+0.07%)
Nov 04, 2024 0.1352 0.1444 0.1325 0.1360 172,051 +0.00(+0.59%)
Nov 01, 2024 0.1313 0.1384 0.1312 0.1352 155,634 +0.00(+2.97%)
Oct 31, 2024 0.1390 0.1399 0.1300 0.1313 192,790 -0.01(-7.47%)
Oct 30, 2024 0.1470 0.1470 0.1360 0.1419 302,278 -0.01(-3.47%)
Oct 29, 2024 0.1415 0.1529 0.1320 0.1470 515,877 +0.00(+3.01%)
Oct 28, 2024 0.1524 0.1560 0.1370 0.1427 405,377 -0.01(-6.36%)
Oct 25, 2024 0.1400 0.1526 0.1380 0.1524 241,560 +0.01(+8.86%)
Oct 24, 2024 0.1480 0.1480 0.1360 0.1400 343,796 -0.01(-5.41%)
Oct 23, 2024 0.1580 0.1639 0.1366 0.1480 633,256 -0.02(-9.37%)
Oct 22, 2024 0.1620 0.1647 0.1550 0.1633 126,164 -0.00(-1.03%)
Oct 21, 2024 0.1700 0.1700 0.1500 0.1650 677,424 -0.00(-2.37%)
Oct 18, 2024 0.1713 0.1731 0.1550 0.1690 307,400 -0.00(-1.05%)
Oct 17, 2024 0.1820 0.1820 0.1700 0.1708 124,750 -0.00(-1.84%)
Oct 16, 2024 0.1785 0.1895 0.1729 0.1740 177,771 -0.01(-5.43%)
Oct 15, 2024 0.1689 0.1930 0.1689 0.1840 505,533 +0.01(+6.98%)
Oct 14, 2024 0.1741 0.1790 0.1685 0.1720 172,296 -0.00(-1.21%)
Oct 11, 2024 0.1772 0.1790 0.1712 0.1741 66,329 -0.00(-1.08%)
Oct 10, 2024 0.1781 0.1790 0.1703 0.1760 93,408 +0.00(+1.50%)
Oct 09, 2024 0.1757 0.1790 0.1733 0.1734 47,546 -0.00(-1.31%)
Oct 08, 2024 0.1703 0.1789 0.1703 0.1757 55,571 +0.00(+1.56%)
Oct 07, 2024 0.1800 0.1800 0.1713 0.1730 67,394 -0.00(-1.70%)
Oct 04, 2024 0.1730 0.1790 0.1718 0.1760 72,045 +0.00(+1.73%)
Oct 03, 2024 0.1780 0.1780 0.1725 0.1730 92,979 -0.01(-3.08%)
Oct 02, 2024 0.1800 0.1800 0.1711 0.1785 41,229 -0.01(-3.98%)
Oct 01, 2024 0.1900 0.1900 0.1800 0.1859 24,344 -0.00(-2.16%)
Sep 30, 2024 0.1840 0.1992 0.1800 0.1900 61,763 +0.00(+0.00%)
Sep 27, 2024 0.2000 0.2000 0.1836 0.1900 141,032 -0.01(-4.09%)
Sep 26, 2024 0.2001 0.2040 0.1925 0.1981 247,707 -0.00(-0.20%)
Sep 25, 2024 0.2000 0.2009 0.1926 0.1985 73,957 +0.00(+1.28%)
Sep 24, 2024 0.1910 0.2040 0.1902 0.1960 203,049 +0.00(+1.55%)
Sep 23, 2024 0.1881 0.1944 0.1800 0.1930 287,811 +0.01(+7.22%)
Sep 20, 2024 0.1745 0.1875 0.1745 0.1800 153,383 +0.01(+3.39%)
Sep 19, 2024 0.1900 0.1875 0.1726 0.1741 154,064 +0.00(+1.81%)
Sep 18, 2024 0.1678 0.1800 0.1671 0.1710 58,031 -0.00(-1.16%)
Sep 17, 2024 0.1875 0.1875 0.1700 0.1730 896,883 -0.01(-5.31%)
Sep 16, 2024 0.1803 0.1875 0.1723 0.1827 67,623 +0.00(+0.72%)
Sep 13, 2024 0.1800 0.1814 0.1701 0.1814 68,958 +0.01(+3.07%)
Sep 12, 2024 0.1773 0.1800 0.1703 0.1760 208,390 +0.00(+2.68%)
Sep 11, 2024 0.1625 0.1773 0.1555 0.1714 174,015 +0.01(+3.50%)
Sep 10, 2024 0.1600 0.1696 0.1500 0.1656 66,442 +0.01(+6.91%)
Sep 09, 2024 0.1519 0.1599 0.1510 0.1549 26,962 +0.00(+3.27%)
Sep 06, 2024 0.1559 0.1697 0.1500 0.1500 144,920 -0.01(-3.60%)
Sep 05, 2024 0.1500 0.1596 0.1500 0.1556 56,534 +0.00(+0.52%)
Sep 04, 2024 0.1524 0.1597 0.1500 0.1548 99,007 +0.00(+1.71%)
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.