Dark

FOXO
FOXO Technologies Inc.
stock NYSEAMERICAN

At Close

May 9, 2025 3:59:30 PM EDT

0.6920USD-3.849%(-0.0277)1,018,227

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

0.7298USD+1.403%(+0.0101)82,894

After-hours

May 9, 2025 4:55:30 PM EDT

0.6951USD+0.448%(+0.0031)4,669

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	0.7166	0.73580	0.6750	0.7000	-2.737%	1,018,227	0.000%
2025-05-08	0.7600	0.77400	0.7000	0.7197	-5.128%	1,891,899	-2.737%
2025-05-07	0.8723	0.92999	0.7358	0.7586	-52.882%	6,422,135	-7.725%
2025-05-06	2.0300	2.38000	1.3600	1.6100	+153.105%	199,460,650	-56.522%
2025-05-05	0.7202	0.72020	0.6150	0.6361	-11.958%	426,161	+10.046%
2025-05-02	0.7608	0.77000	0.6960	0.7225	-9.518%	668,495	-3.114%
2025-05-01	0.8332	1.18000	0.7407	0.7985	-2.360%	6,125,549	-12.336%
2025-04-30	0.8915	0.89150	0.7700	0.8178	-13.469%	444,885	-14.404%
2025-04-29	0.8800	0.98220	0.7299	0.9451	+12.378%	2,040,008	-25.934%
2025-04-17	1.1080	1.10900	0.7000	0.8410	-22.844%	165,158	-16.766%
2025-04-16	1.0900	1.12100	1.0560	1.0900	-0.909%	195,343	-35.780%
2025-04-15	1.1060	1.20000	1.0660	1.1000	-3.509%	163,735	-36.364%
2025-04-14	1.2050	1.20500	1.0680	1.1400	+0.441%	210,647	-38.596%
2025-04-11	1.1730	1.23100	1.1080	1.1350	-3.814%	145,027	-38.326%
2025-04-10	1.2190	1.21900	1.1200	1.1800	-6.349%	204,057	-40.678%
2025-04-09	1.1480	1.26000	1.0290	1.2600	-9.156%	531,418	-44.444%
2025-04-08	1.4800	1.49000	1.1710	1.3870	+23.179%	12,298,088	-49.531%
2025-04-07	1.1730	1.19800	1.0700	1.1260	-8.530%	207,548	-37.833%
2025-04-04	1.3610	1.36400	1.2000	1.2310	-9.485%	97,177	-43.136%
2025-04-03	1.2400	1.39400	1.2210	1.3600	+5.100%	120,612	-48.529%
2025-04-02	1.2270	1.32200	1.2210	1.2940	+4.355%	82,043	-45.904%
2025-04-01	1.2460	1.28000	1.2190	1.2400	+0.813%	56,328	-43.548%
2025-03-31	1.2250	1.29000	1.1300	1.2300	-0.324%	102,683	-43.089%
2025-03-28	1.4340	1.46000	1.2340	1.2340	-14.661%	174,008	-43.274%
2025-03-27	1.4660	1.46600	1.4000	1.4460	-0.276%	50,092	-51.591%
2025-03-26	1.5330	1.53300	1.4300	1.4500	-3.974%	74,082	-51.724%
2025-03-25	1.5240	1.53900	1.3910	1.5100	-2.581%	127,932	-53.642%
2025-03-24	1.6040	1.61600	1.5060	1.5500	-1.022%	120,512	-54.839%
2025-03-21	1.5650	1.64800	1.5250	1.5660	-1.447%	171,790	-55.300%
2025-03-20	1.5400	1.61900	1.5400	1.5890	+1.859%	152,570	-55.947%
2025-03-19	1.6390	1.67200	1.5020	1.5600	+1.299%	1,783,102	-55.128%
2025-03-18	1.5980	1.64500	1.4970	1.5400	-5.114%	104,066	-54.545%
2025-03-17	1.5180	1.69000	1.5110	1.6230	+4.710%	135,358	-56.870%
2025-03-14	1.5100	1.58000	1.4900	1.5500	+1.440%	62,757	-54.839%
2025-03-13	1.5800	1.59600	1.4500	1.5280	-3.291%	80,165	-54.188%
2025-03-12	1.5130	1.59400	1.4160	1.5800	+1.282%	211,079	-55.696%
2025-03-11	1.5230	1.63000	1.4000	1.5600	+1.563%	176,029	-55.128%
2025-03-10	1.6000	1.62800	1.4480	1.5360	-7.470%	100,522	-54.427%
2025-03-07	1.5460	1.66100	1.5300	1.6600	+7.374%	81,532	-57.831%
2025-03-06	1.6360	1.65000	1.5200	1.5460	-7.035%	97,603	-54.722%
2025-03-05	1.6170	1.74300	1.5400	1.6630	+5.924%	100,333	-57.907%
2025-03-04	1.6000	1.63700	1.5100	1.5700	-4.268%	136,890	-55.414%
2025-03-03	1.7100	1.76000	1.6260	1.6400	-3.529%	104,750	-57.317%
2025-02-28	1.6300	1.70000	1.5650	1.7000	+1.190%	150,786	-58.824%
2025-02-27	1.7900	1.79000	1.6250	1.6800	-6.615%	194,470	-58.333%
2025-02-26	1.6790	1.90000	1.6500	1.7990	+10.233%	418,353	-61.089%
2025-02-25	1.7770	1.78000	1.5150	1.6320	-17.576%	601,697	-57.108%
2025-02-24	2.7700	3.00000	1.8260	1.9800	-3.415%	8,258,054	-64.646%
2025-02-21	2.1000	2.12600	2.0000	2.0500	+0.787%	79,061	-65.854%
2025-02-20	2.1270	2.14500	2.0300	2.0340	-4.327%	99,400	-65.585%
2025-02-19	2.1490	2.19690	2.1000	2.1260	-4.018%	93,594	-67.074%
2025-02-18	2.3510	2.37900	2.1100	2.2150	-5.745%	145,972	-68.397%
2025-02-14	2.2000	2.50000	2.0800	2.3500	+5.428%	291,833	-70.213%
2025-02-13	2.1320	2.33500	2.0310	2.2290	+6.651%	409,808	-68.596%
2025-02-12	2.0180	2.14600	1.9550	2.0900	+0.481%	150,634	-66.507%
2025-02-11	2.1280	2.27300	2.0090	2.0800	-3.346%	199,594	-66.346%
2025-02-10	2.1560	2.22100	2.0150	2.1520	-2.182%	296,954	-67.472%
2025-02-07	2.2480	2.26300	2.1000	2.2000	-2.352%	135,232	-68.182%
2025-02-06	2.3000	2.30000	2.2104	2.2530	-3.305%	94,065	-68.930%
2025-02-05	2.2220	2.34200	2.2020	2.3300	+2.643%	162,221	-69.957%
2025-02-04	2.2780	2.37000	2.2350	2.2700	-2.784%	112,643	-69.163%
2025-02-03	2.3640	2.37890	2.2530	2.3350	-2.708%	172,562	-70.021%
2025-01-31	2.5100	2.58000	2.3600	2.4000	-8.397%	207,907	-70.833%
2025-01-30	2.2510	2.70000	2.2500	2.6200	+17.278%	654,889	-73.282%
2025-01-29	2.3390	2.33900	2.2030	2.2340	-9.150%	224,987	-68.666%
2025-01-28	2.6710	2.67100	2.3900	2.4590	-7.347%	310,795	-71.533%
2025-01-27	2.6070	2.79390	2.4290	2.6540	-2.926%	264,030	-73.625%
2025-01-24	2.5870	2.90000	2.3800	2.7340	+2.589%	435,427	-74.396%
2025-01-23	2.6730	3.00400	2.5150	2.6650	-1.296%	744,539	-73.734%
2025-01-22	2.7230	3.61700	2.6120	2.7000	+17.391%	11,941,709	-74.074%
2025-01-21	2.3000	2.30000	2.1000	2.3000	0.000%	311,371	-69.565%
2025-01-17	2.5630	3.00000	2.0350	2.3000	-26.984%	1,134,184	-69.565%
2025-01-16	2.0070	3.75000	1.9000	3.1500	+57.974%	9,417,864	-77.778%
2025-01-15	2.0100	2.07100	1.8460	1.9940	-3.718%	144,762	-64.895%
2025-01-14	2.4200	2.51400	1.9800	2.0710	-15.400%	190,931	-66.200%
2025-01-13	2.6370	2.66700	2.3000	2.4480	-9.867%	106,530	-71.405%
2025-01-10	2.6100	2.75000	2.6100	2.7160	+0.593%	91,903	-74.227%
2025-01-08	2.7380	2.84700	2.6140	2.7000	-5.923%	137,557	-74.074%
2025-01-07	3.0000	3.00000	2.6000	2.8700	-1.034%	231,087	-75.610%
2025-01-06	3.0610	3.20000	2.8600	2.9000	-5.997%	225,974	-75.862%
2025-01-03	3.3480	3.35300	2.9810	3.0850	+6.379%	501,660	-77.310%
2025-01-02	2.9000	3.10000	2.8120	2.9000	-0.446%	182,305	-75.862%
2024-12-31	3.1580	3.40000	2.9020	2.9130	-2.932%	646,241	-75.970%
2024-12-30	3.0060	3.15000	2.7280	3.0010	-4.730%	310,565	-76.674%
2024-12-27	2.9000	3.81500	2.9000	3.1500	+12.540%	861,446	-77.778%
2024-12-26	2.4680	3.00000	2.4000	2.7990	+12.727%	345,111	-74.991%
2024-12-24	2.8000	2.80000	2.3020	2.4830	-9.873%	110,197	-71.808%
2024-12-23	2.9200	3.15000	2.6060	2.7550	-1.957%	77,044	-74.592%
2024-12-20	2.8090	3.40000	2.7670	2.8100	-4.422%	207,503	-75.089%
2024-12-19	3.1700	3.24500	2.8970	2.9400	-9.399%	129,236	-76.190%
2024-12-18	3.6000	3.70600	2.9980	3.2450	-11.339%	231,857	-78.428%
2024-12-17	4.0080	4.00800	3.5190	3.6600	-8.796%	181,308	-80.874%
2024-12-16	4.0000	4.40000	3.8380	4.0130	-10.822%	336,757	-82.557%
2024-12-13	4.6500	4.65000	4.1500	4.5000	-1.532%	128,474	-84.444%
2024-12-12	4.6000	4.76900	4.4540	4.5700	-6.352%	52,272	-84.683%
2024-12-11	4.3550	5.00000	4.3340	4.8800	-0.408%	211,042	-85.656%
2024-12-10	5.2500	5.25000	4.7110	4.9000	-2.000%	165,772	-85.714%
2024-12-09	4.6910	5.16000	4.6910	5.0000	-2.248%	130,757	-86.000%
2024-12-06	4.7100	5.45000	4.7100	5.1150	+2.938%	218,420	-86.315%
2024-12-05	4.9390	5.19900	4.7420	4.9690	-5.872%	88,695	-85.913%
2024-12-04	4.4200	5.59400	4.4200	5.2790	+12.559%	451,728	-86.740%
2024-12-03	4.6000	4.84200	4.2600	4.6900	+2.851%	192,110	-85.075%
2024-12-02	5.0540	5.05800	4.5050	4.5600	-11.576%	252,903	-84.649%
2024-11-29	4.8100	5.50000	4.5550	5.1570	+0.782%	292,525	-86.426%
2024-11-27	5.4670	5.90000	4.8100	5.1170	-2.811%	846,628	-86.320%
2024-11-26	4.4000	7.46600	4.2000	5.2650	+36.434%	13,390,115	-86.705%
2024-11-25	5.2160	5.21600	3.8000	3.8590	-28.311%	375,632	-81.861%
2024-11-22	5.5000	5.74300	5.1000	5.3830	-10.119%	232,659	-86.996%
2024-11-21	6.8260	6.99000	5.7520	5.9890	-9.258%	293,990	-88.312%
2024-11-20	6.8700	7.09300	6.1310	6.6000	-4.348%	321,420	-89.394%
2024-11-19	6.7670	7.79900	6.7000	6.9000	-2.817%	877,990	-89.855%
2024-11-18	6.8590	7.85000	6.7910	7.1000	+6.351%	982,489	-90.141%
2024-11-15	5.9300	8.39100	5.4940	6.6760	-0.358%	7,524,735	-89.515%
2024-11-14	8.1890	8.18900	6.6000	6.7000	-27.174%	1,274,217	-89.552%
2024-11-13	10.9000	11.40000	7.6360	9.2000	-2.128%	4,210,439	-92.391%
2024-11-12	9.1000	13.00000	7.8500	9.4000	+35.252%	27,421,360	-92.553%
2024-11-11	6.2500	10.30000	5.8412	6.9500	+40.121%	69,530,887	-89.928%
2024-11-08	4.4500	9.66000	4.1730	4.9600	+34.527%	78,677,743	-85.887%
2024-11-07	4.7000	4.85100	3.5010	3.6870	-52.888%	3,164,443	-81.014%
2024-11-06	2.7200	10.60000	2.5164	7.8260	+475.018%	93,950,131	-91.055%
2024-11-05	1.4000	1.40000	1.3500	1.3610	+0.074%	256,807	-48.567%
2024-11-04	1.3520	1.44400	1.3250	1.3600	+0.592%	17,335	-48.529%
2024-11-01	1.3130	1.38400	1.3120	1.3520	+2.970%	15,563	-48.225%
2024-10-31	1.3900	1.39900	1.3000	1.3130	-7.470%	19,329	-46.687%
2024-10-30	1.4700	1.47000	1.3600	1.4190	-3.469%	30,228	-50.669%
2024-10-29	1.4150	1.52900	1.3200	1.4700	+3.013%	51,618	-52.381%
2024-10-28	1.5240	1.56000	1.3700	1.4270	-6.365%	40,538	-50.946%
2024-10-25	1.4000	1.52600	1.3800	1.5240	+8.857%	24,156	-54.068%
2024-10-24	1.4800	1.48000	1.3600	1.4000	-5.405%	34,380	-50.000%
2024-10-23	1.5800	1.63900	1.3660	1.4800	-9.369%	63,405	-52.703%
2024-10-22	1.6200	1.64700	1.5500	1.6330	-1.030%	12,616	-57.134%
2024-10-21	1.7000	1.70000	1.5000	1.6500	-2.367%	67,742	-57.576%
2024-10-18	1.7130	1.73100	1.5500	1.6900	-1.054%	30,740	-58.580%
2024-10-17	1.8200	1.82000	1.7000	1.7080	-1.839%	12,672	-59.016%
2024-10-16	1.7850	1.89490	1.7290	1.7400	-5.435%	17,778	-59.770%
2024-10-15	1.6890	1.93000	1.6890	1.8400	+6.977%	50,843	-61.957%
2024-10-14	1.7410	1.79000	1.6850	1.7200	-1.206%	17,230	-59.302%
2024-10-11	1.7720	1.79000	1.7120	1.7410	-1.080%	6,633	-59.793%
2024-10-10	1.7810	1.79000	1.7030	1.7600	+1.499%	9,341	-60.227%
2024-10-09	1.7570	1.79000	1.7330	1.7340	-1.309%	4,755	-59.631%
2024-10-08	1.7030	1.78900	1.7030	1.7570	+1.561%	5,557	-60.159%
2024-10-07	1.8000	1.80000	1.7130	1.7300	-1.705%	6,740	-59.538%
2024-10-04	1.7300	1.79000	1.7180	1.7600	+1.734%	7,205	-60.227%
2024-10-03	1.7800	1.78000	1.7250	1.7300	-3.081%	9,308	-59.538%
2024-10-02	1.7600	1.80000	1.7110	1.7850	-3.981%	4,123	-60.784%
2024-10-01	1.9000	1.90000	1.8000	1.8590	-2.158%	2,434	-62.345%
2024-09-30	1.8400	1.99200	1.8000	1.9000	0.000%	6,506	-63.158%
2024-09-27	2.0000	2.00000	1.8360	1.9000	-4.089%	14,103	-63.158%
2024-09-26	2.0010	2.04000	1.9250	1.9810	-0.202%	24,771	-64.664%
2024-09-25	2.0000	2.00900	1.9255	1.9850	+1.276%	7,396	-64.736%
2024-09-24	1.9100	2.04000	1.9020	1.9600	+1.554%	20,305	-64.286%
2024-09-23	1.8810	1.94400	1.8000	1.9300	+7.222%	28,881	-63.731%
2024-09-20	1.7450	1.87500	1.7450	1.8000	+3.389%	15,338	-61.111%
2024-09-19	1.8750	1.87500	1.7260	1.7410	+1.813%	15,407	-59.793%
2024-09-18	1.6780	1.80000	1.6710	1.7100	-1.156%	5,803	-59.064%
2024-09-17	1.8750	1.87500	1.7000	1.7300	-5.325%	89,698	-59.538%
2024-09-16	1.8030	1.87500	1.7230	1.8273	+0.733%	6,774	-61.692%
2024-09-13	1.8000	1.81400	1.7010	1.8140	+3.068%	6,896	-61.411%
2024-09-12	1.7730	1.80000	1.7030	1.7600	+2.684%	20,839	-60.227%
2024-09-11	1.6250	1.77300	1.5550	1.7140	+3.502%	17,402	-59.160%
2024-09-10	1.5510	1.69600	1.5000	1.6560	+6.908%	6,644	-57.729%
2024-09-09	1.5190	1.59900	1.5100	1.5490	+3.267%	2,816	-54.810%
2024-09-06	1.5590	1.69700	1.5000	1.5000	-3.599%	14,492	-53.333%
2024-09-05	1.5000	1.59600	1.5000	1.5560	+0.517%	5,798	-55.013%
2024-09-04	1.5240	1.59700	1.5000	1.5480	+1.708%	9,906	-54.780%
2024-09-03	1.5100	1.59600	1.5100	1.5220	-1.743%	8,903	-54.008%
2024-08-30	1.5790	1.59400	1.5010	1.5490	-2.579%	6,169	-54.810%
2024-08-29	1.6420	1.68800	1.5140	1.5900	-0.625%	10,939	-55.975%
2024-08-28	1.7000	1.71400	1.5030	1.6000	-5.325%	6,668	-56.250%
2024-08-27	1.7110	1.76000	1.6090	1.6900	-0.705%	10,472	-58.580%
2024-08-26	1.7300	1.80000	1.6120	1.7020	+1.612%	9,062	-58.872%
2024-08-23	1.8000	1.80000	1.6250	1.6750	-5.899%	17,625	-58.209%
2024-08-22	1.8500	1.85000	1.6700	1.7800	+4.583%	41,444	-60.674%
2024-08-21	1.5390	1.87400	1.5000	1.7020	+7.246%	35,227	-58.872%
2024-08-20	1.6910	1.70000	1.5000	1.5870	-6.647%	34,903	-55.892%
2024-08-19	1.5800	1.73700	1.5000	1.7000	+4.359%	18,040	-58.824%
2024-08-16	1.5000	1.72000	1.5000	1.6290	+7.171%	36,366	-57.029%
2024-08-15	1.4360	1.60000	1.3760	1.5200	+7.193%	38,379	-53.947%
2024-08-14	1.4000	1.42400	1.3360	1.4180	+2.457%	35,283	-50.635%
2024-08-13	1.3510	1.40000	1.3300	1.3840	+6.298%	29,573	-49.422%
2024-08-12	1.4400	1.44000	1.3000	1.3020	-6.734%	18,300	-46.237%
2024-08-09	1.4470	1.48300	1.3530	1.3960	-6.434%	36,769	-49.857%
2024-08-08	1.5000	1.58900	1.3000	1.4920	-9.576%	169,982	-53.083%
2024-08-07	1.6700	1.69900	1.6500	1.6500	-3.396%	14,876	-57.576%
2024-08-06	1.7890	1.81200	1.6710	1.7080	-4.688%	30,312	-59.016%
2024-08-05	1.8100	1.88000	1.6060	1.7920	-11.768%	102,366	-60.938%
2024-08-02	2.1460	2.19600	1.9730	2.0310	-3.009%	16,438	-65.534%
2024-08-01	2.1650	2.19700	2.0320	2.0940	-3.279%	15,826	-66.571%
2024-07-31	2.0650	2.20000	2.0000	2.1650	+6.441%	30,507	-67.667%
2024-07-30	2.0500	2.14900	2.0000	2.0340	-3.556%	15,015	-65.585%
2024-07-29	2.1520	2.16420	2.0600	2.1090	+0.716%	10,499	-66.809%
2024-07-26	2.1870	2.18700	2.0540	2.0940	-3.011%	25,377	-66.571%
2024-07-25	2.2940	2.29400	2.1500	2.1590	-3.959%	27,542	-67.578%
2024-07-24	2.3210	2.32100	2.2020	2.2480	-2.936%	15,491	-68.861%
2024-07-23	2.3560	2.36000	2.2000	2.3160	-1.698%	46,072	-69.775%
2024-07-22	2.3470	2.44900	2.3010	2.3560	+0.770%	27,345	-70.289%
2024-07-19	2.5000	2.50100	2.2550	2.3380	-6.741%	36,468	-70.060%
2024-07-18	2.5770	2.59900	2.5000	2.5070	-4.386%	23,974	-72.078%
2024-07-17	2.6320	2.68000	2.5650	2.6220	-0.418%	40,340	-73.303%
2024-07-16	2.5680	2.81400	2.5420	2.6330	+2.491%	58,534	-73.414%
2024-07-15	2.5960	2.59600	2.5270	2.5690	+0.983%	14,854	-72.752%
2024-07-12	2.5530	2.58000	2.5000	2.5440	-0.353%	23,910	-72.484%
2024-07-11	2.5160	2.59700	2.5160	2.5530	-0.700%	24,316	-72.581%
2024-07-10	2.5600	2.60700	2.5200	2.5710	+0.390%	16,984	-72.773%
2024-07-09	2.5990	2.59900	2.5570	2.5610	-1.500%	23,409	-72.667%
2024-07-08	2.6650	2.67500	2.5500	2.6000	-2.476%	24,103	-73.077%
2024-07-05	2.6520	2.69800	2.5530	2.6660	-2.523%	17,195	-73.743%
2024-07-03	2.7370	2.76000	2.7190	2.7350	-0.110%	8,613	-74.406%
2024-07-02	2.7450	2.79590	2.6660	2.7380	-3.251%	27,077	-74.434%
2024-07-01	2.7030	2.89800	2.6300	2.8300	+6.551%	96,638	-75.265%
2024-06-28	2.6490	2.69700	2.6210	2.6560	-0.896%	23,332	-73.645%
2024-06-27	2.6290	2.68000	2.6010	2.6800	+3.077%	22,726	-73.881%
2024-06-26	2.6720	2.70000	2.5760	2.6000	-1.065%	31,789	-73.077%
2024-06-25	2.6770	2.72800	2.6010	2.6280	-2.013%	91,652	-73.364%
2024-06-24	2.5740	2.77500	2.5180	2.6820	+1.055%	90,604	-73.900%
2024-06-21	2.3640	2.69600	2.3280	2.6540	+11.936%	121,409	-73.625%
2024-06-20	2.3850	2.47900	2.3360	2.3710	-3.145%	88,801	-70.477%
2024-06-18	2.5500	2.56500	2.4000	2.4480	-4.895%	199,876	-71.405%
2024-06-17	2.9210	2.95400	2.5540	2.5740	-10.934%	264,750	-72.805%
2024-06-14	3.7480	3.76500	2.5500	2.8900	+20.971%	5,007,628	-75.779%
2024-06-13	2.3800	2.45000	2.2000	2.3890	-1.687%	248,871	-70.699%
2024-06-12	2.6820	2.75000	2.3600	2.4300	-9.900%	192,936	-71.193%
2024-06-11	2.6360	2.90000	2.5260	2.6970	+9.014%	417,826	-74.045%
2024-06-10	2.5050	2.60000	2.4250	2.4740	-3.548%	45,666	-71.706%
2024-06-07	2.7300	2.79600	2.2100	2.5650	-6.727%	142,974	-72.710%
2024-06-06	3.1220	3.21400	2.5460	2.7500	-12.837%	223,268	-74.545%
2024-06-05	3.1210	3.28500	3.0100	3.1550	+0.222%	76,351	-77.813%
2024-06-04	3.5960	3.59600	3.0110	3.1480	-11.073%	140,202	-77.764%
2024-06-03	4.6500	5.10000	3.4410	3.5400	-25.521%	409,416	-80.226%
2024-05-31	3.6330	5.40000	3.6330	4.7530	+39.507%	2,335,317	-85.272%
2024-05-30	3.2990	3.47400	3.1250	3.4070	+8.607%	65,906	-79.454%
2024-05-29	3.2600	3.54700	3.0650	3.1370	-9.072%	121,049	-77.686%
2024-05-28	3.8000	4.35000	3.3000	3.4500	-1.989%	267,783	-79.710%
2024-05-24	2.9460	4.10000	2.8910	3.5200	+19.322%	400,528	-80.114%
2024-05-23	3.2040	3.34900	2.8650	2.9500	+1.305%	102,220	-76.271%
2024-05-22	2.9550	2.95500	2.8520	2.9120	-2.085%	18,248	-75.962%
2024-05-21	2.9760	3.00000	2.8750	2.9740	-0.067%	18,881	-76.463%
2024-05-20	2.9040	3.08000	2.9020	2.9760	+0.202%	25,558	-76.478%
2024-05-17	3.0990	3.27000	2.9040	2.9700	-5.354%	47,568	-76.431%
2024-05-16	2.9900	3.17500	2.8850	3.1380	+8.207%	61,635	-77.693%
2024-05-15	3.0000	3.06000	2.8510	2.9000	-3.042%	31,819	-75.862%
2024-05-14	2.7770	3.19000	2.7050	2.9910	+3.710%	48,811	-76.596%
2024-05-13	2.7830	2.90000	2.7001	2.8840	+5.602%	25,667	-75.728%
2024-05-10	2.7830	2.78300	2.6650	2.7310	-1.230%	9,770	-74.368%
2024-05-09	2.7030	2.78000	2.6450	2.7650	+0.949%	18,109	-74.684%
2024-05-08	2.6790	2.74700	2.6540	2.7390	+0.921%	5,486	-74.443%
2024-05-07	2.7570	2.78000	2.6550	2.7140	-1.667%	22,160	-74.208%
2024-05-06	2.8800	2.88900	2.7540	2.7600	+0.327%	12,862	-74.638%
2024-05-03	2.7600	2.79600	2.7500	2.7510	-1.609%	8,515	-74.555%
2024-05-02	2.8000	2.80000	2.7000	2.7960	+0.684%	17,017	-74.964%
2024-05-01	2.7500	2.89900	2.7060	2.7770	-0.430%	3,310	-74.793%
2024-04-30	2.8000	2.83600	2.7250	2.7890	-2.140%	9,679	-74.901%
2024-04-29	2.9080	3.02300	2.7520	2.8500	+0.885%	35,337	-75.439%
2024-04-26	2.7860	2.97000	2.7040	2.8250	+0.498%	21,752	-75.221%
2024-04-25	2.7040	2.89900	2.7040	2.8110	+0.393%	18,751	-75.098%
2024-04-24	2.8900	2.89000	2.6560	2.8000	-2.098%	14,729	-75.000%
2024-04-23	2.9800	2.98000	2.7400	2.8600	-2.356%	23,743	-75.524%
2024-04-22	2.6560	3.09700	2.6560	2.9290	+9.700%	51,889	-76.101%
2024-04-19	2.7560	2.79000	2.6560	2.6700	-3.680%	19,630	-73.783%
2024-04-18	2.8410	2.85000	2.7060	2.7720	+2.439%	12,339	-74.747%
2024-04-17	2.6260	2.79900	2.6260	2.7060	+0.259%	13,699	-74.132%
2024-04-16	3.0000	3.00000	2.5640	2.6990	-5.925%	61,157	-74.064%
2024-04-15	3.2860	3.28600	2.8520	2.8690	-8.221%	49,635	-75.601%
2024-04-12	3.1040	3.18700	3.0210	3.1260	-2.313%	24,262	-77.607%
2024-04-11	3.0810	3.29900	3.0810	3.2000	+3.896%	17,844	-78.125%
2024-04-10	3.0890	3.25400	3.0220	3.0800	-4.555%	28,490	-77.273%
2024-04-09	3.3010	3.30100	3.1130	3.2270	+2.088%	12,045	-78.308%
2024-04-08	3.3080	3.49400	3.0110	3.1610	-5.698%	74,040	-77.855%
2024-04-05	3.4000	3.43000	3.2580	3.3520	-1.412%	27,439	-79.117%
2024-04-04	3.3970	3.49700	3.3230	3.4000	+2.317%	25,438	-79.412%
2024-04-03	3.4750	3.67500	3.2640	3.3230	-4.374%	38,983	-78.935%
2024-04-02	3.7700	3.81500	3.4510	3.4750	-9.269%	72,410	-79.856%
2024-04-01	3.9790	4.05000	3.7000	3.8300	-5.897%	51,647	-81.723%
2024-03-28	3.6750	4.50000	3.4600	4.0700	+16.286%	171,588	-82.801%
2024-03-27	3.1430	3.60200	3.1430	3.5000	+5.105%	58,140	-80.000%
2024-03-26	3.6230	3.71290	3.1000	3.3300	-11.436%	124,324	-78.979%
2024-03-25	3.8000	4.37300	3.5010	3.7600	+7.429%	525,038	-81.383%
2024-03-22	3.0000	3.60500	3.0000	3.5000	+16.628%	232,954	-80.000%
2024-03-21	3.0500	3.25000	2.9090	3.0010	-1.768%	72,754	-76.674%
2024-03-20	3.2500	3.48900	2.9000	3.0550	+1.833%	171,236	-77.087%
2024-03-19	3.0400	3.30000	2.8500	3.0000	+2.740%	139,775	-76.667%
2024-03-18	3.3000	3.30000	2.9000	2.9200	-8.750%	132,172	-76.027%
2024-03-15	3.2380	3.64200	3.1340	3.2000	-2.290%	104,117	-78.125%
2024-03-14	3.2400	3.39000	3.0000	3.2750	+6.056%	64,629	-78.626%
2024-03-13	3.2330	3.27000	3.0400	3.0880	-4.099%	42,274	-77.332%
2024-03-12	3.3400	3.45000	3.1210	3.2200	-2.424%	39,305	-78.261%
2024-03-11	3.2250	3.30000	3.0000	3.3000	+3.774%	20,433	-78.788%
2024-03-08	3.1000	3.20000	3.0500	3.1800	+5.298%	16,020	-77.987%
2024-03-07	3.2200	3.22500	3.0030	3.0200	-3.453%	22,989	-76.821%
2024-03-06	3.2360	3.23800	3.1200	3.1280	-1.013%	12,014	-77.621%
2024-03-05	3.1100	3.39900	3.1000	3.1600	-2.469%	32,612	-77.848%
2024-03-04	3.2510	3.30000	3.1100	3.2400	+0.341%	18,429	-78.395%
2024-03-01	3.1500	3.30000	3.1000	3.2290	-0.031%	32,997	-78.321%
2024-02-29	3.4000	3.47500	3.1450	3.2300	-3.869%	52,716	-78.328%
2024-02-28	3.5850	3.58500	3.2260	3.3600	-6.145%	59,908	-79.167%
2024-02-27	3.5000	3.78600	3.3070	3.5800	+6.548%	161,634	-80.447%
2024-02-26	3.5000	3.52400	3.3030	3.3600	-1.089%	104,911	-79.167%
2024-02-23	3.4000	3.55000	3.3040	3.3970	+2.939%	42,781	-79.394%
2024-02-22	3.3440	3.44900	3.3000	3.3000	-2.367%	18,760	-78.788%
2024-02-21	3.3230	3.60000	3.2750	3.3800	+1.319%	25,428	-79.290%
2024-02-20	3.5440	3.59900	3.2690	3.3360	-4.686%	42,264	-79.017%
2024-02-16	3.6000	3.80000	3.3640	3.5000	-3.208%	137,570	-80.000%
2024-02-15	3.4000	3.89000	3.1025	3.6160	+10.480%	352,552	-80.642%
2024-02-14	3.5780	4.50000	3.0590	3.2730	-8.499%	228,202	-78.613%
2024-02-13	3.8000	3.89000	3.3260	3.5770	-6.115%	68,448	-80.431%
2024-02-12	3.3780	4.08900	3.3040	3.8100	+11.534%	97,878	-81.627%
2024-02-09	3.3800	3.47600	3.2400	3.4160	+0.471%	35,208	-79.508%
2024-02-08	3.6900	3.69000	3.2000	3.4000	-5.921%	91,296	-79.412%
2024-02-07	2.9480	3.93700	2.8710	3.6140	+24.578%	712,147	-80.631%
2024-02-06	3.0180	3.01800	2.8200	2.9010	-2.323%	88,863	-75.870%
2024-02-05	3.0210	4.50000	2.7010	2.9700	-1.000%	1,812,480	-76.431%
2024-02-02	3.0090	3.09900	2.9800	3.0000	-1.639%	20,623	-76.667%
2024-02-01	3.0400	3.25800	2.9010	3.0500	-1.294%	33,696	-77.049%
2024-01-31	2.8900	3.30000	2.8900	3.0900	+8.080%	136,933	-77.346%
2024-01-30	2.8280	2.93600	2.7790	2.8590	-1.448%	18,543	-75.516%
2024-01-29	2.7510	2.93600	2.7510	2.9010	+3.570%	28,526	-75.870%
2024-01-26	2.8810	2.88100	2.7190	2.8010	-1.616%	25,138	-75.009%
2024-01-25	2.9550	2.95500	2.7650	2.8470	-4.077%	36,759	-75.413%
2024-01-24	2.9400	3.10000	2.7050	2.9680	+10.953%	154,659	-76.415%
2024-01-23	2.8650	2.86500	2.6520	2.6750	-9.322%	113,585	-73.832%
2024-01-22	3.3500	3.38500	2.9500	2.9500	-14.493%	360,535	-76.271%
2024-01-19	2.7630	3.91000	2.6590	3.4500	+24.819%	1,060,911	-79.710%
2024-01-18	2.8190	2.86600	2.7110	2.7640	+1.993%	12,630	-74.674%
2024-01-17	2.7010	2.86990	2.6110	2.7100	+0.259%	28,465	-74.170%
2024-01-16	2.8210	3.00000	2.7030	2.7030	-5.158%	19,951	-74.103%
2024-01-12	2.9900	3.00000	2.8420	2.8500	-0.245%	7,544	-75.439%
2024-01-11	2.9000	2.90000	2.8150	2.8570	+1.348%	8,425	-75.499%
2024-01-10	2.9660	3.02000	2.8150	2.8190	-6.563%	36,360	-75.168%
2024-01-09	3.0030	3.06800	2.9200	3.0170	-0.757%	25,156	-76.798%
2024-01-08	3.0110	3.05700	2.9150	3.0400	+4.288%	12,890	-76.974%
2024-01-05	3.0190	3.04400	2.9080	2.9150	-4.238%	19,527	-75.986%
2024-01-04	3.1110	3.16600	2.9590	3.0440	-3.273%	30,589	-77.004%
2024-01-03	3.0430	3.23700	2.9080	3.1470	+1.493%	72,542	-77.757%
2024-01-02	3.3000	3.42000	2.9510	3.1007	-3.012%	131,406	-77.424%
2023-12-29	3.1000	3.58200	2.9000	3.1970	+4.001%	324,750	-78.104%
2023-12-28	2.9740	3.40000	2.8600	3.0740	+7.108%	267,882	-77.228%
2023-12-27	2.7700	2.90000	2.7290	2.8700	+2.463%	32,470	-75.610%
2023-12-26	2.7710	2.95000	2.7000	2.8010	+5.301%	55,252	-75.009%
2023-12-22	2.6000	3.00000	2.5940	2.6600	+3.101%	119,661	-73.684%
2023-12-21	2.5380	2.68500	2.5010	2.5800	-0.348%	33,484	-72.868%
2023-12-20	2.8550	2.85500	2.5000	2.5890	-9.158%	71,163	-72.963%
2023-12-19	2.9200	2.98100	2.7200	2.8500	-4.937%	143,656	-75.439%
2023-12-18	3.0500	3.10000	2.9000	2.9980	-0.100%	105,967	-76.651%
2023-12-15	3.3320	3.42200	2.9110	3.0010	-18.451%	203,612	-76.674%
2023-12-14	3.2100	5.36100	3.1000	3.6800	+26.940%	2,065,657	-80.978%
2023-12-13	2.8480	3.05000	2.8100	2.8990	+1.187%	21,096	-75.854%
2023-12-12	3.1400	3.14000	2.8110	2.8650	-6.066%	26,952	-75.567%
2023-12-11	3.1110	3.28000	2.9000	3.0500	-3.175%	26,098	-77.049%
2023-12-08	3.3300	3.40000	3.1300	3.1500	-2.052%	22,310	-77.778%
2023-12-07	3.7150	3.80000	3.1040	3.2160	-13.081%	78,924	-78.234%
2023-12-06	3.5300	3.88700	3.5080	3.7000	+5.714%	50,562	-81.081%
2023-12-05	3.3660	3.96500	3.3000	3.5000	+1.361%	66,494	-80.000%
2023-12-04	3.7020	3.70200	3.2330	3.4530	-15.575%	97,360	-79.728%
2023-12-01	3.8100	5.95900	3.4650	4.0900	+22.823%	1,415,723	-82.885%
2023-11-30	3.1290	3.40000	2.8000	3.3300	+4.618%	91,274	-78.979%
2023-11-29	3.4080	3.55000	3.0310	3.1830	-5.493%	53,498	-78.008%
2023-11-28	4.2900	4.30000	3.3010	3.3680	-15.589%	97,384	-79.216%
2023-11-27	3.5990	4.93500	3.3000	3.9900	+11.297%	229,359	-82.456%
2023-11-24	3.6120	4.22000	3.4010	3.5850	-0.417%	45,977	-80.474%
2023-11-22	3.0800	4.08100	2.9600	3.6000	+16.467%	141,766	-80.556%
2023-11-21	3.0400	3.19300	2.8200	3.0910	+3.725%	37,062	-77.354%
2023-11-20	3.3700	3.47600	2.9000	2.9800	-11.204%	56,583	-76.510%
2023-11-17	3.6060	3.80000	3.2600	3.3560	-4.114%	9,839	-79.142%
2023-11-16	3.8250	3.87300	3.4750	3.5000	-7.919%	20,381	-80.000%
2023-11-15	3.8000	4.06100	3.7000	3.8010	+1.171%	23,148	-81.584%
2023-11-14	3.6290	4.10000	3.6000	3.7570	+4.361%	30,334	-81.368%
2023-11-13	3.5630	3.70000	3.5050	3.6000	+1.010%	17,276	-80.556%
2023-11-10	3.7480	3.82200	3.3010	3.5640	-3.883%	39,328	-80.359%
2023-11-09	3.7270	4.00000	3.6110	3.7080	-1.107%	19,980	-81.122%
2023-11-08	4.7250	4.72500	3.6110	3.7495	-21.885%	75,329	-81.331%

.dark-mode .cWTSBN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cWTSBN{ color: #333333; background-color: white; border: 2px solid #333333; }FOXOFOXO Technologies Inc.stock NYSEAMERICAN

FOXO
FOXO Technologies Inc.
stock NYSEAMERICAN