FOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.50	29.56	29.44	29.52	29.52	0.82%	31,522
May 21, 2026	29.11	29.53	29.11	29.28	29.28	0.79%	48,452
May 20, 2026	28.92	29.10	28.90	29.05	29.05	0.31%	33,560
May 19, 2026	28.96	28.99	28.90	28.96	28.96	-0.17%	23,179
May 18, 2026	28.96	29.01	28.88	29.01	29.01	0.38%	39,243
May 15, 2026	28.79	28.90	28.78	28.90	28.90	-0.79%	57,759
May 14, 2026	29.24	29.24	29.04	29.13	29.13	-0.50%	42,642
May 13, 2026	29.27	29.47	29.27	29.28	29.28	-0.11%	52,294
May 12, 2026	29.32	29.32	29.22	29.31	29.31	0.58%	46,767
May 11, 2026	29.11	29.18	29.05	29.14	29.14	0.10%	61,499
May 8, 2026	29.06	29.13	29.04	29.11	29.11	0.17%	50,596
May 7, 2026	28.91	29.06	28.90	29.06	29.06	0.52%	59,841
May 6, 2026	28.88	29.02	28.75	28.91	28.91	-0.03%	54,555
May 5, 2026	28.82	28.92	28.73	28.92	28.92	-0.38%	61,507
May 4, 2026	28.99	29.04	28.93	29.03	29.03	0.12%	99,015
May 1, 2026	28.84	29.01	28.78	29.00	29.00	0.30%	69,797
Apr 30, 2026	28.89	28.91	28.69	28.91	28.91	-1.06%	89,760
Apr 29, 2026	29.22	29.36	29.21	29.22	29.22	-	56,352
Apr 28, 2026	29.17	29.24	29.01	29.22	29.22	0.10%	93,957
Apr 27, 2026	29.39	29.42	29.15	29.19	29.19	0.06%	109,859
Apr 24, 2026	29.93	29.93	29.30	29.39	29.17	-0.36%	151,112
Apr 23, 2026	29.49	29.56	29.38	29.50	29.28	-0.44%	145,154
Apr 22, 2026	29.43	29.65	29.28	29.63	29.41	0.61%	107,480
Apr 21, 2026	29.16	29.45	29.13	29.45	29.23	0.93%	214,662
Apr 20, 2026	29.14	29.22	29.06	29.18	28.96	0.52%	84,752
Apr 17, 2026	29.14	29.14	28.88	29.03	28.81	-1.22%	50,532
Apr 16, 2026	29.10	29.39	29.10	29.39	29.17	1.17%	42,011
Apr 15, 2026	29.19	29.24	29.05	29.05	28.83	-0.17%	24,320
Apr 14, 2026	29.17	29.34	28.99	29.10	28.88	-0.72%	118,874
Apr 13, 2026	29.46	29.53	29.31	29.31	29.09	0.06%	19,839
Apr 10, 2026	28.92	29.31	28.91	29.29	29.07	0.64%	33,438
Apr 9, 2026	29.19	29.29	29.07	29.11	28.89	-0.82%	41,130
Apr 8, 2026	29.43	29.43	29.15	29.35	29.13	-0.51%	20,923
Apr 7, 2026	29.34	32.20	29.34	29.50	29.28	-0.16%	61,106
Apr 6, 2026	29.49	29.60	29.49	29.55	29.33	0.53%	31,084
Apr 2, 2026	29.29	29.43	29.22	29.39	29.17	-1.74%	22,220
Apr 1, 2026	29.87	29.93	29.76	29.91	29.69	2.29%	46,227
Mar 31, 2026	29.48	29.48	29.24	29.24	29.02	-0.78%	165,528
Mar 30, 2026	29.47	29.53	29.34	29.47	29.25	0.03%	26,617
Mar 27, 2026	29.47	29.58	29.45	29.46	29.24	-0.97%	28,792
Mar 26, 2026	29.55	29.80	29.51	29.75	29.53	-0.12%	16,832
Mar 25, 2026	30.08	30.08	29.88	30.01	29.56	0.13%	22,445
Mar 24, 2026	29.88	30.44	29.68	29.97	29.52	-0.71%	26,564
Mar 23, 2026	30.78	31.57	30.04	30.18	29.73	-0.43%	49,348
Mar 20, 2026	30.18	30.50	30.08	30.31	29.86	0.93%	70,831
Mar 19, 2026	29.97	30.06	29.91	30.03	29.59	-0.56%	87,833
Mar 18, 2026	30.23	30.36	30.20	30.20	29.75	-0.30%	41,953
Mar 17, 2026	30.22	30.54	30.19	30.29	29.84	0.33%	27,436
Mar 16, 2026	29.80	30.21	29.69	30.19	29.74	0.37%	124,427
Mar 13, 2026	30.09	30.15	29.89	30.08	29.64	-0.59%	77,332