Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Foxo Technologi (FOXO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.116 0.124 0.1025 0.1054 742,177
17th Jul 2025 (Thu) 0.1342 0.1346 0.1175 0.1246 388,860
16th Jul 2025 (Wed) 0.1415 0.16 0.1279 0.1344 1,301,586
15th Jul 2025 (Tue) 0.1455 0.1458 0.14 0.142 242,790
14th Jul 2025 (Mon) 0.1522 0.1522 0.1423 0.145 397,581
11th Jul 2025 (Fri) 0.1575 0.165 0.1539 0.154 487,617
10th Jul 2025 (Thu) 0.1697 0.1697 0.1613 0.1639 2,408,403
9th Jul 2025 (Wed) 0.1695 0.1782 0.167 0.1682 141,285
8th Jul 2025 (Tue) 0.1622 0.17 0.1574 0.1667 89,254
7th Jul 2025 (Mon) 0.1751 0.1751 0.16 0.164 92,546
4th Jul 2025 (Fri) 0.1749 0.1762 0.1703 0.175 67,239
3rd Jul 2025 (Thu) 0.1749 0.1762 0.1703 0.175 67,239
2nd Jul 2025 (Wed) 0.1812 0.1812 0.175 0.178 217,440
1st Jul 2025 (Tue) 0.1811 0.1825 0.1729 0.1835 162,919
30th Jun 2025 (Mon) 0.186 0.187 0.1792 0.1821 381,176
27th Jun 2025 (Fri) 0.198 0.198 0.176 0.187 338,114
26th Jun 2025 (Thu) 0.2072 0.2072 0.195 0.2019 77,921
25th Jun 2025 (Wed) 0.198 0.2113 0.1955 0.2089 139,002
24th Jun 2025 (Tue) 0.199 0.199 0.1939 0.1996 136,943
23rd Jun 2025 (Mon) 0.2123 0.2123 0.195 0.20 114,985
20th Jun 2025 (Fri) 0.2185 0.22 0.2108 0.2184 141,438
19th Jun 2025 (Thu) 0.2054 0.229 0.205 0.22 734,764
18th Jun 2025 (Wed) 0.2054 0.229 0.205 0.22 734,764
17th Jun 2025 (Tue) 0.2025 0.2177 0.1899 0.201 206,749
16th Jun 2025 (Mon) 0.2113 0.2339 0.2038 0.2082 1,972,999
13th Jun 2025 (Fri) 0.2231 0.2231 0.2055 0.2161 485,611
12th Jun 2025 (Thu) 0.27 0.2762 0.2201 0.2429 754,446
11th Jun 2025 (Wed) 0.29 0.3099 0.2778 0.303 3,242,925
10th Jun 2025 (Tue) 0.3181 0.3181 0.2981 0.30 98,986
9th Jun 2025 (Mon) 0.3384 0.3384 0.318 0.3186 71,275
6th Jun 2025 (Fri) 0.358 0.358 0.325 0.3378 175,460
5th Jun 2025 (Thu) 0.39 0.404 0.35 0.3727 97,592
4th Jun 2025 (Wed) 0.3847 0.39 0.3766 0.391 139,106
3rd Jun 2025 (Tue) 0.40 0.415 0.396 0.4032 57,223
2nd Jun 2025 (Mon) 0.4193 0.4199 0.395 0.4025 140,986
30th May 2025 (Fri) 0.4082 0.4082 0.385 0.4008 26,676
29th May 2025 (Thu) 0.4511 0.46 0.42 0.4332 114,395
28th May 2025 (Wed) 0.4543 0.477 0.4543 0.4676 48,048
27th May 2025 (Tue) 0.5011 0.5011 0.4519 0.4593 129,616
26th May 2025 (Mon) 0.51 0.51 0.51 0.51 0
24th May 2025 (Sat) 0.522 0.53 0.50 0.51 34,755
23rd May 2025 (Fri) 0.522 0.53 0.50 0.50 34,755
22nd May 2025 (Thu) 0.55 0.559 0.5407 0.55 28,615
21st May 2025 (Wed) 0.605 0.605 0.57 0.5705 131,751
20th May 2025 (Tue) 0.60 0.641 0.5899 0.637 66,960
FTSE 100 Latest
Value8,992.12
Change19.48