FOXO Technologies Inc. (FOXO) Historical Stock Data
0.27 ↓0.01 (-3.68%)
As of April 19, 2024, 12:11pm EST.
Historical Data
In the past 30 trading days, FOXO is down -1.30% a day on average. There have been 10 days where FOXO Technologies Inc. closed green and 20 days where FOXO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 0.28 | 0.27 | ↓$0.01 (-3.12%) | 0.27 | 0.28 | 196.29K |
| 2024-04-18 | 0.28 | 0.28 | ↓$0.01 (-2.43%) | 0.27 | 0.29 | 123.36K |
| 2024-04-17 | 0.26 | 0.27 | ↑$0.01 (3.05%) | 0.26 | 0.28 | 132.79K |
| 2024-04-16 | 0.30 | 0.27 | ↓$0.03 (-10.03%) | 0.26 | 0.30 | 611.53K |
| 2024-04-15 | 0.33 | 0.29 | ↓$0.04 (-12.69%) | 0.29 | 0.33 | 495.55K |
| 2024-04-12 | 0.31 | 0.31 | ↑$0.00 (0.71%) | 0.30 | 0.32 | 242.12K |
| 2024-04-11 | 0.31 | 0.32 | ↑$0.01 (3.86%) | 0.31 | 0.33 | 178.34K |
| 2024-04-10 | 0.31 | 0.31 | ↓$0.00 (-0.29%) | 0.30 | 0.33 | 284.90K |
| 2024-04-09 | 0.33 | 0.32 | ↓$0.01 (-2.24%) | 0.31 | 0.33 | 120.24K |
| 2024-04-08 | 0.33 | 0.32 | ↓$0.01 (-4.44%) | 0.30 | 0.35 | 738.70K |
| 2024-04-05 | 0.34 | 0.34 | ↓$0.00 (-1.41%) | 0.33 | 0.34 | 267.82K |
| 2024-04-04 | 0.34 | 0.34 | ↑$0.00 (0.09%) | 0.33 | 0.35 | 254.38K |
| 2024-04-03 | 0.35 | 0.33 | ↓$0.02 (-4.37%) | 0.33 | 0.37 | 388.73K |
| 2024-04-02 | 0.38 | 0.35 | ↓$0.03 (-7.82%) | 0.35 | 0.38 | 711.06K |
| 2024-04-01 | 0.40 | 0.38 | ↓$0.01 (-3.74%) | 0.37 | 0.41 | 515.46K |
| 2024-03-28 | 0.37 | 0.41 | ↑$0.04 (10.75%) | 0.35 | 0.45 | 1.71M |
| 2024-03-27 | 0.31 | 0.35 | ↑$0.04 (11.36%) | 0.31 | 0.36 | 578.09K |
| 2024-03-26 | 0.36 | 0.33 | ↓$0.03 (-8.09%) | 0.31 | 0.37 | 1.23M |
| 2024-03-25 | 0.38 | 0.38 | ↓$0.00 (-1.05%) | 0.35 | 0.44 | 5.24M |
| 2024-03-22 | 0.30 | 0.35 | ↑$0.05 (16.67%) | 0.30 | 0.36 | 2.28M |
| 2024-03-21 | 0.31 | 0.30 | ↓$0.00 (-1.61%) | 0.29 | 0.33 | 727.22K |
| 2024-03-20 | 0.33 | 0.31 | ↓$0.02 (-6.00%) | 0.29 | 0.35 | 1.69M |
| 2024-03-19 | 0.30 | 0.30 | ↓$0.00 (-1.32%) | 0.29 | 0.33 | 1.39M |
| 2024-03-18 | 0.33 | 0.29 | ↓$0.04 (-11.52%) | 0.29 | 0.33 | 1.32M |
| 2024-03-15 | 0.32 | 0.32 | ↓$0.00 (-1.17%) | 0.31 | 0.36 | 1.04M |
| 2024-03-14 | 0.32 | 0.33 | ↑$0.00 (1.08%) | 0.30 | 0.34 | 644.02K |
| 2024-03-13 | 0.32 | 0.31 | ↓$0.01 (-4.48%) | 0.30 | 0.33 | 356.53K |
| 2024-03-12 | 0.33 | 0.32 | ↓$0.01 (-3.59%) | 0.31 | 0.35 | 392.54K |
| 2024-03-11 | 0.32 | 0.33 | ↑$0.01 (2.33%) | 0.30 | 0.33 | 201.13K |
| 2024-03-08 | 0.31 | 0.32 | ↑$0.01 (2.58%) | 0.31 | 0.32 | 160.17K |
Create an account or log in to view more rows.
$FOXO BOUGHT TODAY!
$FOXO hello
please hold.
$FOXO damn lots of volume came after hours just now
what the?
$FOXO has just been halted from trading.
$FOXO we like the stock
$FOXO it begins tomorrow
$FOXO I warned you all fairly you morons.
$FOXO Shorts talk the talk but cant walk the walk
$FOXO free to hold
$FOXO make it rain
let’s see some green