FOXO Technologies Inc. (FOXO)
NYSEAMERICAN: FOXO · Real-Time Price · USD
0.1260
+0.0026 (2.11%)
Mar 31, 2025, 9:30 AM EST - Market open
FOXO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -1.30% | 539,318 |
| Mar 28, 2025 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -14.66% | 1,740,075 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.28% | 500,915 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.97% | 740,824 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.58% | 1,279,323 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.02% | 1,205,119 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.45% | 1,717,899 |
| Mar 20, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.86% | 1,525,702 |
| Mar 19, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 1.30% | 17,831,015 |
| Mar 18, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.11% | 1,040,657 |
| Mar 17, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 4.71% | 1,353,582 |
| Mar 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.44% | 627,571 |
| Mar 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.29% | 801,654 |
| Mar 12, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1.28% | 2,110,794 |
| Mar 11, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 1.30% | 1,760,294 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -7.23% | 963,603 |
| Mar 7, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 7.37% | 815,322 |
| Mar 6, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.04% | 976,026 |
| Mar 5, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.92% | 1,003,328 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.27% | 1,368,902 |
| Mar 3, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.53% | 1,047,499 |
| Feb 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.19% | 1,507,863 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.61% | 1,944,695 |
| Feb 26, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 10.23% | 4,183,526 |
| Feb 25, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -17.58% | 6,016,972 |
| Feb 24, 2025 | 0.28 | 0.30 | 0.18 | 0.20 | 0.20 | -3.41% | 82,580,538 |
| Feb 21, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.79% | 790,608 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.33% | 994,002 |
| Feb 19, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.02% | 935,935 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -5.74% | 1,459,715 |
| Feb 14, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 5.43% | 2,918,330 |
| Feb 13, 2025 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | 6.65% | 4,098,075 |
| Feb 12, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.48% | 1,506,336 |
| Feb 11, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -3.35% | 1,995,938 |
| Feb 10, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.18% | 2,969,537 |
| Feb 7, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.35% | 1,352,323 |
| Feb 6, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -3.30% | 940,653 |
| Feb 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.64% | 1,622,208 |
| Feb 4, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.78% | 1,126,431 |
| Feb 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.71% | 1,725,624 |
| Jan 31, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -8.40% | 2,079,069 |
| Jan 30, 2025 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 17.28% | 6,548,891 |
| Jan 29, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -9.15% | 2,249,869 |
| Jan 28, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.35% | 3,107,945 |
| Jan 27, 2025 | 0.26 | 0.28 | 0.24 | 0.27 | 0.27 | -2.93% | 2,640,302 |
| Jan 24, 2025 | 0.26 | 0.29 | 0.24 | 0.27 | 0.27 | 2.59% | 4,354,269 |
| Jan 23, 2025 | 0.27 | 0.30 | 0.25 | 0.27 | 0.27 | -1.30% | 7,445,392 |
| Jan 22, 2025 | 0.27 | 0.36 | 0.26 | 0.27 | 0.27 | 17.39% | 119,417,086 |
| Jan 21, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | - | 3,113,713 |
| Jan 17, 2025 | 0.26 | 0.30 | 0.20 | 0.23 | 0.23 | -26.98% | 11,341,842 |