FOXO Technologies Inc. - FOXO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	0.18	0.18	0.18	0.19	0.18	4.11M
June 27, 2025	0.2	0.19	0.19	0.2	0.18	3.75M
June 26, 2025	0.21	0.2	0.2	0.21	0.19	2.1M
June 25, 2025	0.2	0.21	0.21	0.21	0.2	3.16M
June 24, 2025	0.2	0.2	0.2	0.2	0.19	1.56M
June 23, 2025	0.21	0.2	0.2	0.22	0.19	1.88M
June 20, 2025	0.23	0.22	0.22	0.23	0.21	2.08M
June 18, 2025	0.21	0.22	0.22	0.23	0.2	6.24M
June 17, 2025	0.2	0.2	0.2	0.22	0.19	3.98M
June 16, 2025	0.22	0.21	0.21	0.24	0.2	10.85M
June 13, 2025	0.23	0.22	0.22	0.23	0.2	10.67M
June 12, 2025	0.27	0.24	0.24	0.28	0.22	8.36M
June 11, 2025	0.29	0.3	0.3	0.31	0.28	27.13M
June 10, 2025	0.31	0.3	0.3	0.32	0.3	1.84M
June 09, 2025	0.34	0.32	0.32	0.34	0.32	1.5M
June 06, 2025	0.35	0.34	0.34	0.36	0.33	2.09M
June 05, 2025	0.39	0.37	0.37	0.41	0.35	1.34M
June 04, 2025	0.38	0.39	0.39	0.39	0.38	1.95M
June 03, 2025	0.4	0.4	0.4	0.42	0.4	638,631
June 02, 2025	0.41	0.4	0.4	0.42	0.4	1.25M
May 30, 2025	0.42	0.4	0.4	0.42	0.38	1.27M
May 29, 2025	0.46	0.43	0.43	0.47	0.42	1.2M
May 28, 2025	0.45	0.47	0.47	0.49	0.45	843,112
May 27, 2025	0.51	0.46	0.46	0.51	0.45	1.06M
May 23, 2025	0.52	0.51	0.51	0.55	0.49	884,104
May 22, 2025	0.57	0.55	0.55	0.57	0.54	1.08M
May 21, 2025	0.63	0.57	0.57	0.63	0.57	2.12M
May 20, 2025	0.59	0.64	0.64	0.65	0.59	984,820
May 19, 2025	0.63	0.6	0.6	0.65	0.58	940,100
May 16, 2025	0.68	0.65	0.65	0.69	0.62	1.32M
May 15, 2025	0.66	0.65	0.65	0.68	0.64	483,614
May 14, 2025	0.73	0.68	0.68	0.75	0.66	924,919
May 13, 2025	0.73	0.72	0.72	0.75	0.71	495,725
May 12, 2025	0.68	0.73	0.73	0.76	0.66	1.61M
May 09, 2025	0.72	0.7	0.7	0.74	0.68	980,728
May 08, 2025	0.76	0.72	0.72	0.77	0.7	1.83M
May 07, 2025	0.87	0.76	0.76	0.93	0.74	6.42M
May 06, 2025	2.03	1.61	1.61	2.38	1.36	199.46M
May 05, 2025	0.72	0.64	0.64	0.72	0.62	426,200
May 02, 2025	0.76	0.72	0.72	0.77	0.7	651,821
May 01, 2025	0.83	0.8	0.8	1.18	0.74	6.13M
April 30, 2025	0.89	0.82	0.82	0.89	0.77	444,900
April 29, 2025	0.88	0.95	0.95	0.98	0.73	2.04M
April 28, 2025	0.84	0.84	0.84	0.84	0.84	0
April 25, 2025	0.84	0.84	0.84	0.84	0.84	0
April 24, 2025	0.84	0.84	0.84	0.84	0.84	0
April 23, 2025	0.84	0.84	0.84	0.84	0.84	0
April 22, 2025	0.84	0.84	0.84	0.84	0.84	0
April 21, 2025	0.84	0.84	0.84	0.84	0.84	0
April 17, 2025	1.11	0.84	0.84	1.11	0.7	1.65M
April 16, 2025	1.09	1.09	1.09	1.12	1.06	1.95M
April 15, 2025	1.11	1.1	1.1	1.2	1.07	1.64M
April 14, 2025	1.21	1.14	1.14	1.21	1.07	2.11M
April 11, 2025	1.17	1.14	1.14	1.23	1.11	1.45M
April 10, 2025	1.22	1.18	1.18	1.22	1.12	2.04M
April 09, 2025	1.15	1.26	1.26	1.26	1.03	5.31M
April 08, 2025	1.48	1.39	1.39	1.49	1.17	122.98M
April 07, 2025	1.17	1.13	1.13	1.2	1.07	2.08M
April 04, 2025	1.36	1.23	1.23	1.36	1.2	971,800
April 03, 2025	1.24	1.36	1.36	1.39	1.22	1.21M

FOXO Technologies Inc. (FOXO) AMEX