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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	0.01	0.01	0.01	0.01	0.01	3.41M
August 29, 2025	0.01	0.01	0.01	0.01	0.01	4.08M
August 28, 2025	0.01	0.01	0.01	0.01	0.01	4.53M
August 27, 2025	0.01	0.01	0.01	0.1	0.01	3.41M
August 26, 2025	0.01	0.01	0.01	0.01	0.01	3.6M
August 25, 2025	0.01	0.01	0.01	0.01	0.01	3.41M
August 22, 2025	0.01	0.01	0.01	0.01	0.01	537,132
August 21, 2025	0.01	0.01	0.01	0.01	0.01	3.41M
August 20, 2025	0.01	0.01	0.01	0.01	0.01	3.3M
August 19, 2025	0.01	0.01	0.01	0.02	0.01	3.58M
August 18, 2025	0.02	0.01	0.01	0.02	0.01	3.41M
August 15, 2025	0.02	0.01	0.01	0.02	0.01	3.71M
August 14, 2025	0.01	0.02	0.02	0.02	0.01	13.6M
August 13, 2025	0.02	0.01	0.01	0.03	0.01	19.41M
August 12, 2025	0.1	0.09	0.09	0.1	0.09	3.41M
August 11, 2025	0.11	0.1	0.1	0.11	0.1	9.23M
August 08, 2025	0.1	0.11	0.11	0.12	0.1	17.94M
August 07, 2025	0.14	0.12	0.12	0.14	0.11	170.83M
August 06, 2025	0.14	0.13	0.13	0.14	0.13	8.93M
August 05, 2025	0.15	0.14	0.14	0.15	0.14	2.59M
August 04, 2025	0.16	0.15	0.15	0.16	0.15	3.28M
August 01, 2025	0.15	0.16	0.16	0.16	0.14	3.38M
July 31, 2025	0.18	0.16	0.16	0.18	0.15	24.54M
July 30, 2025	0.22	0.19	0.19	0.22	0.16	5.91M
July 29, 2025	0.24	0.22	0.22	0.24	0.21	1.24M
July 28, 2025	0.25	0.24	0.24	0.25	0.23	1.47M
July 25, 2025	0.25	0.25	0.25	0.26	0.23	2.02M
July 24, 2025	0.26	0.25	0.25	0.27	0.24	3.95M
July 23, 2025	0.22	0.31	0.31	0.33	0.22	11.05M
July 22, 2025	0.21	0.22	0.22	0.22	0.2	1.82M
July 21, 2025	0.22	0.2	0.2	0.22	0.19	1.67M
July 18, 2025	0.23	0.21	0.21	0.25	0.2	3.37M
July 17, 2025	0.26	0.25	0.25	0.28	0.23	3.87M
July 16, 2025	0.28	0.27	0.27	0.32	0.25	8.64M
July 15, 2025	0.29	0.28	0.28	0.29	0.28	1.19M
July 14, 2025	0.31	0.29	0.29	0.31	0.28	2.17M
July 11, 2025	0.31	0.31	0.31	0.33	0.31	2.99M
July 10, 2025	0.34	0.33	0.33	0.34	0.32	10.55M
July 09, 2025	0.33	0.33	0.33	0.35	0.33	1.42M
July 08, 2025	0.32	0.33	0.33	0.34	0.31	971,015
July 07, 2025	0.35	0.33	0.33	0.35	0.32	1.42M
July 03, 2025	0.35	0.35	0.35	0.35	0.34	686,543
July 02, 2025	0.36	0.35	0.35	0.37	0.35	1.25M
July 01, 2025	0.36	0.37	0.37	0.37	0.34	1.5M
June 30, 2025	0.36	0.36	0.36	0.37	0.36	2.06M
June 27, 2025	0.4	0.37	0.37	0.4	0.35	1.88M
June 26, 2025	0.41	0.4	0.4	0.41	0.37	1.05M
June 25, 2025	0.4	0.42	0.42	0.42	0.39	1.59M
June 24, 2025	0.39	0.4	0.4	0.4	0.38	781,461
June 23, 2025	0.42	0.4	0.4	0.43	0.39	944,940
June 20, 2025	0.45	0.43	0.43	0.45	0.42	1.04M
June 18, 2025	0.41	0.44	0.44	0.46	0.4	3.14M
June 17, 2025	0.4	0.4	0.4	0.43	0.38	2M
June 16, 2025	0.43	0.41	0.41	0.47	0.41	5.45M
June 13, 2025	0.45	0.43	0.43	0.45	0.4	5.36M
June 12, 2025	0.55	0.48	0.48	0.55	0.44	4.2M
June 11, 2025	0.58	0.6	0.6	0.62	0.55	13.63M
June 10, 2025	0.62	0.6	0.6	0.64	0.59	925,528
June 09, 2025	0.67	0.63	0.63	0.67	0.63	754,331
June 06, 2025	0.7	0.67	0.67	0.72	0.65	1.05M

FOXO Technologies Inc. (FOXO) AMEX