FOXO Technologies Inc. (FOXO)
NYSEAMERICAN: FOXO · Real-Time Price · USD
0.3727
-0.0183 (-4.68%)
At close: Jun 5, 2025, 4:00 PM
0.3700
-0.0027 (-0.72%)
After-hours: Jun 5, 2025, 4:28 PM EDT

FOXO Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.390.410.380.38--2.43%754,816
Jun 4, 20250.380.390.380.390.39-3.03%1,945,170
Jun 3, 20250.400.420.400.400.400.17%638,631
Jun 2, 20250.410.420.400.400.400.42%1,252,737
May 30, 20250.420.420.380.400.40-7.48%1,272,837
May 29, 20250.460.470.420.430.43-7.83%1,195,772
May 28, 20250.450.490.450.470.472.17%858,898
May 27, 20250.510.510.450.460.46-9.80%1,058,409
May 23, 20250.520.550.490.510.51-7.27%884,104
May 22, 20250.570.570.540.550.55-3.86%1,083,676
May 21, 20250.630.630.570.570.57-10.54%2,120,836
May 20, 20250.590.650.590.640.646.58%984,820
May 19, 20250.630.650.580.600.60-7.36%940,082
May 16, 20250.680.690.620.650.650.25%1,316,662
May 15, 20250.660.680.640.650.65-5.14%483,614
May 14, 20250.730.750.660.680.68-4.75%924,919
May 13, 20250.730.750.710.720.72-1.95%495,725
May 12, 20250.680.760.660.730.734.19%1,609,067
May 9, 20250.720.740.680.700.70-2.74%1,018,227
May 8, 20250.760.770.700.720.72-5.13%1,891,899
May 7, 20250.870.930.740.760.76-52.88%6,422,135
May 6, 20252.032.381.361.611.61153.10%195,106,043
May 5, 20250.720.720.620.640.64-11.96%426,161
May 2, 20250.760.770.700.720.72-9.52%668,495
May 1, 20250.831.180.740.800.80-2.36%6,125,549
Apr 30, 20250.890.890.770.820.82-13.47%444,885
Apr 29, 20250.880.980.730.950.9512.38%1,987,501
Apr 28, 20250.840.840.840.840.84--
Apr 25, 20250.840.840.840.840.84--
Apr 24, 20250.840.840.840.840.84--
Apr 23, 20250.840.840.840.840.84--
Apr 22, 20250.840.840.840.840.84901.19%-
Apr 21, 20250.080.080.080.080.08-0.12%-
Apr 17, 20250.110.110.070.080.08-22.84%1,651,578
Apr 16, 20250.110.110.110.110.11-0.91%1,953,428
Apr 15, 20250.110.120.110.110.11-3.51%1,637,352
Apr 14, 20250.120.120.110.110.110.44%2,106,469
Apr 11, 20250.120.120.110.110.11-3.81%1,450,265
Apr 10, 20250.120.120.110.120.12-6.35%2,040,567
Apr 9, 20250.110.130.100.130.13-9.16%5,314,182
Apr 8, 20250.150.150.120.140.1423.18%122,980,878
Apr 7, 20250.120.120.110.110.11-8.53%2,075,479
Apr 4, 20250.140.140.120.120.12-9.49%971,768
Apr 3, 20250.120.140.120.140.145.10%1,206,122
Apr 2, 20250.120.130.120.130.134.35%820,429
Apr 1, 20250.120.130.120.120.120.81%563,278
Mar 31, 20250.120.130.110.120.12-0.32%1,026,832
Mar 28, 20250.140.150.120.120.12-14.66%1,740,075
Mar 27, 20250.150.150.140.140.14-0.28%500,915
Mar 26, 20250.150.150.140.150.15-3.97%740,824