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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.23	0.23	0.23	0.24	0.22	1.1M
February 03, 2025	0.24	0.23	0.23	0.24	0.23	1.73M
January 31, 2025	0.25	0.24	0.24	0.26	0.24	2.08M
January 30, 2025	0.23	0.26	0.26	0.27	0.23	6.55M
January 29, 2025	0.23	0.22	0.22	0.23	0.22	2.25M
January 28, 2025	0.27	0.25	0.25	0.27	0.24	3.11M
January 27, 2025	0.26	0.27	0.27	0.28	0.24	1.62M
January 24, 2025	0.26	0.27	0.27	0.29	0.24	4.29M
January 23, 2025	0.27	0.27	0.27	0.3	0.25	7.45M
January 22, 2025	0.27	0.27	0.27	0.36	0.26	119.42M
January 21, 2025	0.23	0.23	0.23	0.23	0.21	1.98M
January 17, 2025	0.26	0.23	0.23	0.3	0.2	11.34M
January 16, 2025	0.2	0.32	0.32	0.38	0.19	94.18M
January 15, 2025	0.2	0.2	0.2	0.21	0.18	1.45M
January 14, 2025	0.24	0.21	0.21	0.25	0.2	1.91M
January 13, 2025	0.26	0.24	0.24	0.27	0.23	990,657
January 10, 2025	0.26	0.27	0.27	0.28	0.26	919,025
January 08, 2025	0.27	0.27	0.27	0.28	0.26	1.38M
January 07, 2025	0.3	0.29	0.29	0.3	0.26	2.31M
January 06, 2025	0.31	0.29	0.29	0.32	0.29	2.26M
January 03, 2025	0.33	0.31	0.31	0.34	0.3	5.02M
January 02, 2025	0.29	0.29	0.29	0.31	0.28	1.82M
December 31, 2024	0.32	0.29	0.29	0.34	0.29	6.46M
December 30, 2024	0.3	0.3	0.3	0.32	0.27	3.11M
December 27, 2024	0.29	0.32	0.32	0.38	0.29	8.47M
December 26, 2024	0.25	0.28	0.28	0.3	0.24	3.41M
December 24, 2024	0.28	0.25	0.25	0.28	0.23	1.1M
December 23, 2024	0.29	0.28	0.28	0.32	0.26	770,436
December 20, 2024	0.28	0.28	0.28	0.34	0.28	2.05M
December 19, 2024	0.32	0.29	0.29	0.32	0.29	1.29M
December 18, 2024	0.36	0.32	0.32	0.37	0.3	2.22M
December 17, 2024	0.4	0.37	0.37	0.4	0.35	1.81M
December 16, 2024	0.4	0.4	0.4	0.44	0.38	3.37M
December 13, 2024	0.47	0.45	0.45	0.47	0.42	1.28M
December 12, 2024	0.46	0.46	0.46	0.48	0.45	522,716
December 11, 2024	0.44	0.49	0.49	0.5	0.43	2.11M
December 10, 2024	0.53	0.49	0.49	0.53	0.47	1.66M
December 09, 2024	0.47	0.5	0.5	0.52	0.47	1.31M
December 06, 2024	0.47	0.51	0.51	0.55	0.47	2.18M
December 05, 2024	0.49	0.5	0.5	0.52	0.47	887,000
December 04, 2024	0.44	0.53	0.53	0.56	0.44	4.52M
December 03, 2024	0.46	0.47	0.47	0.48	0.43	1.92M
December 02, 2024	0.51	0.46	0.46	0.51	0.45	2.53M
November 29, 2024	0.48	0.52	0.52	0.55	0.46	2.93M
November 27, 2024	0.55	0.51	0.51	0.59	0.48	8.47M
November 26, 2024	0.44	0.53	0.53	0.75	0.42	133.9M
November 25, 2024	0.52	0.39	0.39	0.52	0.38	3.76M
November 22, 2024	0.55	0.54	0.54	0.57	0.51	2.33M
November 21, 2024	0.68	0.6	0.6	0.7	0.58	2.94M
November 20, 2024	0.69	0.66	0.66	0.71	0.61	3.21M
November 19, 2024	0.68	0.69	0.69	0.78	0.67	8.78M
November 18, 2024	0.69	0.71	0.71	0.79	0.68	9.82M
November 15, 2024	0.59	0.67	0.67	0.84	0.55	75.25M
November 14, 2024	0.82	0.67	0.67	0.82	0.66	12.74M
November 13, 2024	1.09	0.92	0.92	1.14	0.76	42.1M
November 12, 2024	0.91	0.94	0.94	1.3	0.79	271.63M
November 11, 2024	0.63	0.7	0.7	1.03	0.58	695.31M
November 08, 2024	0.45	0.5	0.5	0.97	0.42	783.67M
November 07, 2024	0.47	0.37	0.37	0.49	0.35	31.64M
November 06, 2024	0.27	0.78	0.78	1.06	0.25	939.5M

FOXO Technologies Inc. (FOXO) AMEX