FOXO Technologies Inc (FOXO)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1206 | -32.1771611526 | 0.3748 | 0.3765 | 0.2328 | 13818883 | 0.28508081 | CS |
| 4 | -0.0404 | -13.7135098439 | 0.2946 | 0.54 | 0.22 | 5653880 | 0.33289144 | CS |
| 12 | -0.1437 | -36.1146016587 | 0.3979 | 0.54 | 0.22 | 1984849 | 0.32987636 | CS |
| 26 | 0.0004 | 0.157604412924 | 0.2538 | 0.54 | 0.22 | 1659441 | 0.32781358 | CS |
| 52 | -29.8458 | -99.1554817276 | 30.1 | 52.75 | 0.22 | 3484611 | 11.06376531 | CS |
| 156 | -728.7458 | -99.9651303155 | 729 | 729 | 0.22 | 2713927 | 33.61621565 | CS |
| 260 | -728.7458 | -99.9651303155 | 729 | 729 | 0.22 | 2713927 | 33.61621565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 0.2654 | 0.0283 | 11.94 | 0.2364 | 0.2696 | 0.2328 | 1206612 |
| 1718922600 | 0.2371 | -0.0077 | -3.15 | 0.2385 | 0.2479 | 0.2336 | 883876 |
| 1718749800 | 0.2448 | -0.0126 | -4.90 | 0.255 | 0.2565 | 0.24 | 1990698 |
| 1718663400 | 0.2574 | -0.0316 | -10.93 | 0.2921 | 0.2954 | 0.2554 | 2619407 |
| 1718404200 | 0.289 | 0.0501 | 20.97 | 0.3748 | 0.3765 | 0.255 | 49781551 |
| 1718317800 | 0.2389 | -0.0041 | -1.69 | 0.238 | 0.245 | 0.22 | 922466 |
| 1718231400 | 0.243 | -0.0267 | -9.90 | 0.2682 | 0.275 | 0.236 | 1906401 |
| 1718145000 | 0.2697 | 0.0223 | 9.01 | 0.2636 | 0.29 | 0.2526 | 4114050 |
| 1718058600 | 0.2474 | -0.0091 | -3.55 | 0.2505 | 0.26 | 0.2425 | 370630 |
| 1717799400 | 0.2565 | -0.0185 | -6.73 | 0.273 | 0.2796 | 0.221 | 1416322 |
| 1717713000 | 0.275 | -0.0405 | -12.84 | 0.3122 | 0.3214 | 0.2546 | 2116457 |
| 1717626600 | 0.3155 | 0.0007 | 0.22 | 0.3121 | 0.3285 | 0.301 | 762372 |
| 1717540200 | 0.3148 | -0.0392 | -11.07 | 0.3595999 | 0.3595999 | 0.3011 | 1375704 |
| 1717453800 | 0.354 | -0.1213 | -25.52 | 0.465 | 0.51 | 0.3441 | 4046345 |
| 1717194600 | 0.4753 | 0.1346 | 39.51 | 0.3633 | 0.54 | 0.3633 | 23178311 |
| 1717108200 | 0.3407 | 0.027 | 8.61 | 0.3299 | 0.3474 | 0.3125 | 657523 |
| 1717021800 | 0.3137 | -0.0313 | -9.07 | 0.326 | 0.3547 | 0.3065 | 1199537 |
| 1716935400 | 0.3449999 | -0.007 | -1.99 | 0.38 | 0.435 | 0.331 | 648286 |
| 1716589800 | 0.352 | 0.057 | 19.32 | 0.2945999 | 0.4099999 | 0.2891 | 3906897 |
| 1716503400 | 0.295 | 0.0038 | 1.30 | 0.3204 | 0.3348999 | 0.2865 | 1015608 |
| 1716417000 | 0.2912 | -0.0062 | -2.08 | 0.2955 | 0.2955 | 0.2852 | 178681 |
| 1716330600 | 0.2974 | -0.0002 | -0.07 | 0.2975999 | 0.3 | 0.2875 | 188666 |
| 1716244200 | 0.2975999 | 0.0005999 | 0.20 | 0.2904 | 0.308 | 0.2902 | 242989 |
| 1715985000 | 0.297 | -0.0168 | -5.35 | 0.3099 | 0.327 | 0.2904 | 468269 |
| 1715898600 | 0.3138 | 0.0238 | 8.21 | 0.299 | 0.3175 | 0.2885 | 593819 |
| 1715812200 | 0.29 | -0.0091 | -3.04 | 0.3 | 0.306 | 0.2851 | 318085 |
| 1715725800 | 0.2991 | 0.0107 | 3.71 | 0.2777 | 0.319 | 0.2705 | 488106 |
| 1715639400 | 0.2884 | 0.0153 | 5.60 | 0.2783 | 0.29 | 0.2700099 | 253643 |
| 1715380200 | 0.2731 | -0.0034 | -1.23 | 0.2783 | 0.2783 | 0.2665 | 97678 |
| 1715293800 | 0.2765 | 0.0026 | 0.95 | 0.2703 | 0.278 | 0.2645 | 181088 |
| 1715207400 | 0.2739 | 0.0025001 | 0.92 | 0.2679 | 0.2747 | 0.2654 | 53644 |
| 1715121000 | 0.2713999 | -0.0046 | -1.67 | 0.2757 | 0.2781 | 0.2655 | 219783 |
| 1715034600 | 0.276 | 0.0009 | 0.33 | 0.288 | 0.2889 | 0.2754 | 127155 |
| 1714775400 | 0.2751 | -0.0045 | -1.61 | 0.2796 | 0.2796 | 0.275 | 84799 |
| 1714689000 | 0.2796 | 0.0019011 | 0.68 | 0.28 | 0.28 | 0.27 | 170165 |
| 1714602600 | 0.2776989 | -0.001201 | -0.43 | 0.2796 | 0.2899 | 0.270601 | 32083 |
| 1714516200 | 0.2789 | -0.0061 | -2.14 | 0.28 | 0.2836 | 0.2725 | 95390 |
| 1714429800 | 0.2849999 | 0.0025 | 0.88 | 0.2908 | 0.3023 | 0.2752 | 348868 |
| 1714170600 | 0.2824999 | 0.0013999 | 0.50 | 0.2786 | 0.297 | 0.2703999 | 217252 |
| 1714084200 | 0.2811 | 0.0011 | 0.39 | 0.2703999 | 0.2899 | 0.2703999 | 181535 |
| 1713997800 | 0.28 | -0.006 | -2.10 | 0.289 | 0.289 | 0.2656 | 146996 |
| 1713911400 | 0.2859999 | -0.0069 | -2.36 | 0.298 | 0.298 | 0.274 | 231190 |
| 1713825000 | 0.2929 | 0.0259 | 9.70 | 0.2656 | 0.3096999 | 0.2656 | 518455 |
| 1713565800 | 0.267 | -0.0102 | -3.68 | 0.2756 | 0.279 | 0.2656 | 196135 |
| 1713479400 | 0.2772 | 0.0066 | 2.44 | 0.2841 | 0.2849999 | 0.2706 | 123115 |
| 1713393000 | 0.2706 | 0.0007001 | 0.26 | 0.2626 | 0.2799 | 0.2626 | 132689 |
| 1713306600 | 0.2698999 | -0.017 | -5.93 | 0.3 | 0.3 | 0.2564 | 610818 |
| 1713220200 | 0.2869 | -0.0257 | -8.22 | 0.3286 | 0.3286 | 0.2852 | 489879 |
| 1712961000 | 0.3126 | -0.007399 | -2.31 | 0.3104 | 0.3187 | 0.3021 | 240968 |
| 1712874600 | 0.319999 | 0.011999 | 3.90 | 0.3081 | 0.3299 | 0.3081 | 177920 |
| 1712788200 | 0.308 | -0.0147 | -4.56 | 0.3089 | 0.3254 | 0.302201 | 272722 |
| 1712701800 | 0.3227 | 0.006601 | 2.09 | 0.3301 | 0.3301 | 0.3113 | 116500 |
| 1712615400 | 0.316099 | -0.019101 | -5.70 | 0.3308 | 0.3494 | 0.3011 | 733674 |
| 1712356200 | 0.3352 | -0.0048 | -1.41 | 0.34 | 0.343 | 0.3258 | 266910 |
| 1712269800 | 0.34 | 0.0077 | 2.32 | 0.3397 | 0.3497 | 0.3323 | 248950 |
| 1712183400 | 0.3323 | -0.0152 | -4.37 | 0.3474999 | 0.3675 | 0.3264 | 388537 |
| 1712097000 | 0.3474999 | -0.0355 | -9.27 | 0.377 | 0.3815 | 0.3451 | 709525 |
| 1712010600 | 0.383 | -0.024 | -5.90 | 0.3978999 | 0.405 | 0.37 | 505516 |
| 1711665000 | 0.4069999 | 0.0569999 | 16.29 | 0.3675 | 0.45 | 0.3459999 | 1711983 |
| 1711578600 | 0.35 | 0.017 | 5.11 | 0.3143 | 0.3602 | 0.3143 | 571570 |
| 1711492200 | 0.333 | -0.043 | -11.44 | 0.3623 | 0.37129 | 0.31 | 1231555 |
| 1711405800 | 0.376 | 0.026 | 7.43 | 0.38 | 0.4373 | 0.3501 | 5231721 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
