FOXO Technologies Inc. Class A Common Stock (FOXO)
0.7197
-0.0389 (-5.13%)
NYSE · Last Trade: May 8th, 5:08 PM EDT
Historical Prices For FOXO Technologies Inc. Class A Common Stock (FOXO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/07/2025 | 0.87 | 0.93 | 0.74 | 0.76 | 6,389,419 | 0.76 |
| 5/06/2025 | 2.03 | 2.38 | 1.36 | 1.61 | 199,281,078 | 1.61 |
| 5/05/2025 | 0.72 | 0.72 | 0.61 | 0.64 | 423,279 | 0.64 |
| 5/02/2025 | 0.76 | 0.77 | 0.70 | 0.72 | 668,495 | 0.72 |
| 5/01/2025 | 0.83 | 1.18 | 0.74 | 0.80 | 6,120,258 | 0.80 |
| 4/30/2025 | 0.89 | 0.89 | 0.77 | 0.82 | 443,314 | 0.82 |
| 4/29/2025 | 0.88 | 0.98 | 0.73 | 0.95 | 2,034,045 | 0.95 |
| 4/17/2025 | 0.11 | 0.00 | 0.11 | 0.08 | 0 | 0.84 |
| 4/16/2025 | 0.11 | 0.11 | 0.11 | 0.11 | 1,952,221 | 1.09 |
| 4/15/2025 | 0.11 | 0.12 | 0.11 | 0.11 | 1,616,952 | 1.10 |
| 4/14/2025 | 0.12 | 0.12 | 0.11 | 0.11 | 2,088,917 | 1.14 |
| 4/11/2025 | 0.12 | 0.12 | 0.11 | 0.11 | 1,450,265 | 1.14 |
| 4/10/2025 | 0.12 | 0.12 | 0.11 | 0.12 | 2,030,137 | 1.18 |
| 4/09/2025 | 0.11 | 0.13 | 0.10 | 0.13 | 5,291,483 | 1.26 |
| 4/08/2025 | 0.15 | 0.15 | 0.12 | 0.14 | 122,926,639 | 1.39 |
| 4/07/2025 | 0.12 | 0.12 | 0.11 | 0.11 | 2,041,277 | 1.13 |
| 4/04/2025 | 0.14 | 0.14 | 0.12 | 0.12 | 971,768 | 1.23 |
| 4/03/2025 | 0.12 | 0.14 | 0.12 | 0.14 | 1,187,399 | 1.36 |
| 4/02/2025 | 0.12 | 0.13 | 0.12 | 0.13 | 811,416 | 1.29 |
| 4/01/2025 | 0.12 | 0.13 | 0.12 | 0.12 | 557,398 | 1.24 |
| 3/31/2025 | 0.12 | 0.13 | 0.11 | 0.12 | 972,711 | 1.23 |
| 3/28/2025 | 0.14 | 0.15 | 0.12 | 0.12 | 1,740,075 | 1.23 |
| 3/27/2025 | 0.15 | 0.15 | 0.14 | 0.14 | 499,914 | 1.45 |
| 3/26/2025 | 0.15 | 0.15 | 0.14 | 0.14 | 740,514 | 1.45 |
| 3/25/2025 | 0.15 | 0.15 | 0.14 | 0.15 | 1,278,000 | 1.51 |
| 3/24/2025 | 0.16 | 0.16 | 0.15 | 0.15 | 1,202,094 | 1.55 |
| 3/21/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 1,717,899 | 1.57 |
| 3/20/2025 | 0.15 | 0.16 | 0.15 | 0.16 | 1,518,974 | 1.59 |
| 3/19/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 17,705,277 | 1.56 |
| 3/18/2025 | 0.16 | 0.16 | 0.15 | 0.15 | 1,038,656 | 1.54 |
| 3/17/2025 | 0.15 | 0.17 | 0.15 | 0.16 | 1,341,836 | 1.62 |
| 3/14/2025 | 0.15 | 0.16 | 0.15 | 0.15 | 627,571 | 1.55 |
| 3/13/2025 | 0.16 | 0.16 | 0.14 | 0.15 | 790,566 | 1.53 |
| 3/12/2025 | 0.15 | 0.16 | 0.14 | 0.16 | 2,095,172 | 1.58 |
| 3/11/2025 | 0.15 | 0.16 | 0.14 | 0.16 | 1,760,256 | 1.56 |
| 3/10/2025 | 0.16 | 0.16 | 0.14 | 0.15 | 1,004,392 | 1.54 |
| 3/07/2025 | 0.15 | 0.17 | 0.15 | 0.17 | 815,322 | 1.66 |
| 3/06/2025 | 0.16 | 0.17 | 0.15 | 0.15 | 967,200 | 1.55 |
| 3/05/2025 | 0.16 | 0.17 | 0.15 | 0.17 | 996,075 | 1.66 |
| 3/04/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 1,297,967 | 1.57 |
| 3/03/2025 | 0.17 | 0.18 | 0.16 | 0.16 | 1,038,442 | 1.64 |
| 2/28/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 1,507,863 | 1.70 |
| 2/27/2025 | 0.18 | 0.18 | 0.16 | 0.17 | 1,808,877 | 1.68 |
| 2/26/2025 | 0.17 | 0.19 | 0.17 | 0.18 | 4,129,069 | 1.80 |
| 2/25/2025 | 0.18 | 0.18 | 0.15 | 0.16 | 5,942,065 | 1.63 |
| 2/24/2025 | 0.28 | 0.30 | 0.18 | 0.20 | 82,403,850 | 1.98 |
| 2/21/2025 | 0.21 | 0.21 | 0.20 | 0.20 | 790,608 | 2.05 |
| 2/20/2025 | 0.21 | 0.21 | 0.20 | 0.20 | 974,845 | 2.03 |
| 2/19/2025 | 0.21 | 0.22 | 0.21 | 0.21 | 868,876 | 2.13 |
| 2/18/2025 | 0.24 | 0.24 | 0.21 | 0.22 | 1,452,659 | 2.21 |
| 2/14/2025 | 0.22 | 0.25 | 0.21 | 0.23 | 2,918,330 | 2.35 |
| 2/13/2025 | 0.21 | 0.23 | 0.20 | 0.22 | 4,089,190 | 2.23 |
| 2/12/2025 | 0.20 | 0.21 | 0.20 | 0.21 | 1,470,860 | 2.09 |
| 2/11/2025 | 0.21 | 0.23 | 0.20 | 0.21 | 1,950,512 | 2.08 |
| 2/10/2025 | 0.22 | 0.22 | 0.20 | 0.22 | 2,953,758 | 2.15 |