FOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.55	29.79	29.54	29.79	29.79	0.57%	21,726
Mar 5, 2026	29.61	29.72	29.42	29.62	29.62	0.24%	52,745
Mar 4, 2026	29.45	29.76	29.38	29.55	29.55	-0.28%	32,087
Mar 3, 2026	29.56	29.89	29.37	29.63	29.63	-0.37%	47,556
Mar 2, 2026	29.50	29.83	29.50	29.74	29.74	0.81%	78,515
Feb 27, 2026	29.42	29.70	29.40	29.50	29.50	0.41%	41,104
Feb 26, 2026	29.27	29.38	29.15	29.38	29.38	0.34%	32,565
Feb 25, 2026	29.33	30.29	29.21	29.28	29.28	-0.03%	27,625
Feb 24, 2026	29.17	29.33	29.14	29.29	29.29	-0.95%	49,460
Feb 23, 2026	29.55	29.79	29.55	29.57	29.35	-0.27%	27,511
Feb 20, 2026	29.66	29.97	29.61	29.65	29.43	0.17%	31,249
Feb 19, 2026	29.52	29.70	29.47	29.60	29.38	-0.27%	39,214
Feb 18, 2026	29.76	29.97	29.56	29.68	29.46	0.54%	272,206
Feb 17, 2026	30.68	30.68	29.30	29.52	29.30	0.37%	34,916
Feb 13, 2026	29.43	29.60	29.28	29.41	29.19	-0.44%	60,413
Feb 12, 2026	29.70	29.89	29.42	29.54	29.32	-0.54%	46,363
Feb 11, 2026	29.65	29.79	29.57	29.70	29.48	1.60%	23,384
Feb 10, 2026	29.08	29.35	29.08	29.23	29.01	0.91%	461,541
Feb 9, 2026	28.97	29.08	28.93	28.97	28.75	0.23%	123,622
Feb 6, 2026	28.82	28.97	28.82	28.90	28.68	1.37%	10,844
Feb 5, 2026	28.64	28.73	28.47	28.51	28.30	-0.49%	21,141
Feb 4, 2026	28.78	28.78	28.53	28.65	28.44	0.46%	28,782
Feb 3, 2026	28.33	28.52	28.31	28.52	28.31	1.28%	12,368
Feb 2, 2026	28.12	28.34	28.12	28.16	27.95	0.51%	31,458
Jan 30, 2026	28.18	28.50	27.94	28.02	27.81	-1.00%	32,074
Jan 29, 2026	28.48	28.50	28.00	28.30	28.09	0.14%	37,164
Jan 28, 2026	27.93	28.26	27.47	28.26	28.05	0.93%	117,095
Jan 27, 2026	28.01	28.91	27.81	28.00	27.79	-0.21%	27,009
Jan 26, 2026	28.04	29.07	28.01	28.06	27.65	0.25%	66,258
Jan 23, 2026	27.97	28.35	27.97	27.99	27.58	-0.11%	19,640
Jan 22, 2026	28.10	29.29	27.98	28.02	27.61	0.68%	15,268
Jan 21, 2026	27.92	28.75	27.71	27.83	27.43	1.05%	39,583
Jan 20, 2026	27.49	27.65	27.49	27.54	27.14	-0.58%	17,546
Jan 16, 2026	27.65	27.83	27.61	27.70	27.30	0.44%	5,225
Jan 15, 2026	27.59	27.69	27.55	27.58	27.18	0.84%	7,198
Jan 14, 2026	27.42	27.47	27.32	27.35	26.95	-0.43%	10,128
Jan 13, 2026	27.28	27.48	27.28	27.47	27.07	0.54%	14,807
Jan 12, 2026	27.23	27.34	27.18	27.32	26.92	-0.15%	19,620
Jan 9, 2026	27.36	27.43	27.30	27.36	26.96	0.18%	10,087
Jan 8, 2026	27.29	27.37	27.29	27.31	26.91	0.26%	14,012
Jan 7, 2026	27.13	27.32	27.13	27.24	26.84	0.15%	8,637
Jan 6, 2026	27.13	27.20	27.04	27.20	26.81	0.32%	14,622
Jan 5, 2026	26.97	27.14	26.97	27.11	26.72	0.10%	15,730
Jan 2, 2026	27.11	27.25	27.00	27.09	26.69	-0.46%	69,368
Dec 31, 2025	27.23	27.36	27.19	27.21	26.81	-0.40%	21,834
Dec 30, 2025	27.44	28.18	27.26	27.32	26.92	-0.66%	22,171
Dec 29, 2025	27.60	27.65	27.49	27.50	27.10	0.39%	15,295
Dec 26, 2025	27.47	27.65	27.36	27.40	27.00	-0.02%	10,355
Dec 24, 2025	27.49	27.52	27.40	27.40	27.00	-0.93%	9,851
Dec 23, 2025	27.74	28.06	27.64	27.66	27.25	-2.65%	23,846
Dec 22, 2025	28.35	28.41	28.28	28.41	27.80	1.95%	25,129
Dec 19, 2025	27.93	28.00	27.85	27.87	27.27	-0.47%	57,608
Dec 18, 2025	28.18	28.18	27.96	28.00	27.40	-0.78%	14,468
Dec 17, 2025	28.32	28.32	28.14	28.22	27.61	0.04%	9,961
Dec 16, 2025	28.20	28.25	28.11	28.21	27.60	-0.01%	22,495
Dec 15, 2025	28.21	28.59	28.07	28.21	27.60	-0.95%	24,682
Dec 12, 2025	28.46	28.68	28.31	28.48	27.87	0.54%	18,803
Dec 11, 2025	28.25	28.50	28.25	28.33	27.72	-0.21%	11,732
Dec 10, 2025	28.37	28.59	28.29	28.39	27.78	0.25%	17,113
Dec 9, 2025	28.19	28.42	28.19	28.31	27.71	-0.37%	11,111
Dec 8, 2025	28.39	28.58	28.26	28.42	27.81	0.14%	26,846
Dec 5, 2025	28.55	28.78	28.38	28.38	27.77	-0.45%	19,332
Dec 4, 2025	28.58	28.77	28.48	28.51	27.90	0.27%	6,727
Dec 3, 2025	28.38	28.64	28.33	28.43	27.82	0.52%	43,699
Dec 2, 2025	28.37	28.37	28.25	28.29	27.68	0.16%	11,363
Dec 1, 2025	28.25	28.30	28.23	28.24	27.63	-0.32%	8,927
Nov 28, 2025	28.49	31.19	28.30	28.33	27.72	-0.18%	3,162
Nov 26, 2025	28.19	28.64	28.19	28.38	27.77	0.46%	21,568
Nov 25, 2025	28.23	28.50	28.09	28.25	27.64	0.09%	35,699
Nov 24, 2025	28.31	28.53	28.16	28.22	27.62	0.17%	11,047
Nov 21, 2025	28.28	28.44	28.17	28.18	27.57	-1.75%	45,067
Nov 20, 2025	29.07	29.07	28.61	28.68	27.87	0.14%	13,410
Nov 19, 2025	28.54	28.65	28.51	28.64	27.83	0.68%	14,124
Nov 18, 2025	28.29	28.54	28.29	28.45	27.64	0.72%	27,686
Nov 17, 2025	28.27	28.38	28.23	28.24	27.44	0.47%	20,421
Nov 14, 2025	27.84	28.22	27.84	28.11	27.32	-0.25%	16,239
Nov 13, 2025	28.28	28.31	28.16	28.18	27.38	0.06%	16,558
Nov 12, 2025	28.15	28.20	28.13	28.16	27.37	-0.02%	9,170
Nov 11, 2025	28.20	28.27	28.14	28.17	27.37	-0.11%	7,678
Nov 10, 2025	28.16	28.23	28.13	28.20	27.40	0.51%	1,060,427
Nov 7, 2025	28.00	28.09	27.96	28.06	27.27	0.94%	11,903
Nov 6, 2025	27.77	27.81	27.64	27.80	27.01	0.51%	7,939
Nov 5, 2025	27.70	27.89	27.65	27.66	26.87	0.85%	3,234
Nov 4, 2025	27.61	27.61	27.39	27.43	26.65	-1.36%	2,080
Nov 3, 2025	27.73	27.81	27.73	27.80	27.02	0.48%	5,914
Oct 31, 2025	27.70	27.70	27.63	27.67	26.89	-0.41%	1,129
Oct 30, 2025	27.72	27.78	27.70	27.78	27.00	0.03%	1,163
Oct 29, 2025	27.95	27.95	27.74	27.78	26.99	-0.64%	1,984
Oct 28, 2025	28.12	28.12	27.95	27.95	27.16	-0.48%	4,651
Oct 27, 2025	28.04	28.09	27.97	28.09	27.30	-0.42%	4,952
Oct 24, 2025	28.36	28.36	28.19	28.21	27.41	-0.02%	10,287
Oct 23, 2025	28.17	28.22	28.17	28.21	27.42	1.30%	5,853
Oct 22, 2025	27.91	27.91	27.82	27.85	27.07	0.29%	4,232
Oct 21, 2025	27.74	27.88	27.74	27.77	26.99	0.34%	3,108
Oct 20, 2025	27.68	27.75	27.68	27.68	26.90	0.35%	3,370
Oct 17, 2025	27.51	27.65	27.46	27.58	26.80	0.06%	19,700
Oct 16, 2025	27.50	27.58	27.50	27.57	26.79	1.15%	5,176
Oct 15, 2025	27.28	27.29	27.20	27.25	26.48	0.04%	4,698
Oct 14, 2025	27.13	27.24	27.04	27.24	26.47	0.45%	11,783
Oct 13, 2025	26.84	27.17	26.84	27.12	26.35	0.41%	10,184