FOXY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.61	29.72	29.56	29.67	29.67	0.20%	51,171
Jun 25, 2026	29.43	29.61	29.41	29.61	29.61	-0.24%	1,249,014
Jun 24, 2026	29.83	29.91	29.75	29.90	29.68	1.01%	147,254
Jun 23, 2026	29.61	29.63	29.48	29.60	29.38	1.30%	33,782
Jun 22, 2026	29.23	29.33	29.17	29.22	29.01	-0.41%	41,713
Jun 18, 2026	29.22	29.37	29.21	29.34	29.12	0.72%	44,357
Jun 17, 2026	28.79	29.42	28.77	29.13	28.92	1.18%	34,465
Jun 16, 2026	28.88	29.30	28.70	28.79	28.58	-0.43%	37,553
Jun 15, 2026	29.03	29.32	28.82	28.91	28.70	-0.43%	31,586
Jun 12, 2026	29.14	29.14	28.93	29.04	28.83	0.28%	21,323
Jun 11, 2026	29.07	29.18	28.88	28.96	28.75	0.21%	43,823
Jun 10, 2026	28.72	28.90	28.65	28.90	28.69	-0.17%	63,070
Jun 9, 2026	28.91	28.95	28.79	28.95	28.74	-0.10%	47,652
Jun 8, 2026	29.04	29.14	28.87	28.98	28.77	-1.43%	56,110
Jun 5, 2026	29.43	29.43	29.25	29.40	29.18	-0.07%	62,929
Jun 4, 2026	29.45	29.55	29.30	29.42	29.20	0.58%	61,709
Jun 3, 2026	29.15	29.25	29.05	29.25	29.03	0.27%	36,642
Jun 2, 2026	29.11	29.17	29.04	29.17	28.96	-0.31%	38,028
Jun 1, 2026	29.04	29.26	29.04	29.26	29.04	0.52%	43,294
May 29, 2026	29.13	29.15	29.09	29.11	28.90	0.03%	34,782
May 28, 2026	29.25	29.25	29.06	29.10	28.89	-0.03%	49,719
May 27, 2026	29.15	29.21	29.05	29.11	28.90	0.28%	60,080
May 26, 2026	29.14	29.14	28.99	29.03	28.82	-0.92%	74,271
May 22, 2026	29.50	29.56	29.44	29.52	29.08	0.82%	31,522
May 21, 2026	29.11	29.53	29.11	29.28	28.85	0.79%	48,552
May 20, 2026	28.92	29.10	28.90	29.05	28.62	0.31%	33,560
May 19, 2026	28.96	28.99	28.90	28.96	28.53	-0.17%	23,183
May 18, 2026	28.96	29.01	28.88	29.01	28.58	0.38%	39,247
May 15, 2026	28.79	28.90	28.78	28.90	28.47	-0.79%	57,759
May 14, 2026	29.24	29.24	29.04	29.13	28.70	-0.50%	42,642
May 13, 2026	29.27	29.47	29.27	29.28	28.84	-0.11%	52,294
May 12, 2026	29.32	29.32	29.22	29.31	28.88	0.58%	46,767
May 11, 2026	29.11	29.18	29.05	29.14	28.71	0.10%	61,499
May 8, 2026	29.06	29.13	29.04	29.11	28.68	0.17%	50,596
May 7, 2026	28.91	29.06	28.90	29.06	28.63	0.52%	59,841
May 6, 2026	28.88	29.02	28.75	28.91	28.48	-0.03%	54,555
May 5, 2026	28.82	28.92	28.73	28.92	28.49	-0.38%	61,507
May 4, 2026	28.99	29.04	28.93	29.03	28.60	0.12%	99,015
May 1, 2026	28.84	29.01	28.78	29.00	28.57	0.30%	69,797
Apr 30, 2026	28.89	28.91	28.69	28.91	28.48	-1.06%	89,760
Apr 29, 2026	29.22	29.36	29.21	29.22	28.79	-	56,352
Apr 28, 2026	29.17	29.24	29.01	29.22	28.79	0.10%	93,957
Apr 27, 2026	29.39	29.42	29.15	29.19	28.76	0.06%	109,859
Apr 24, 2026	29.93	29.93	29.30	29.39	28.74	-0.36%	151,112
Apr 23, 2026	29.49	29.56	29.38	29.50	28.85	-0.44%	145,154
Apr 22, 2026	29.43	29.65	29.28	29.63	28.97	0.61%	107,480
Apr 21, 2026	29.16	29.45	29.13	29.45	28.80	0.93%	214,662
Apr 20, 2026	29.14	29.22	29.06	29.18	28.53	0.52%	84,752
Apr 17, 2026	29.14	29.14	28.88	29.03	28.39	-1.22%	50,532
Apr 16, 2026	29.10	29.39	29.10	29.39	28.74	1.17%	42,011
Apr 15, 2026	29.19	29.24	29.05	29.05	28.41	-0.17%	24,320
Apr 14, 2026	29.17	29.34	28.99	29.10	28.46	-0.72%	118,874
Apr 13, 2026	29.46	29.53	29.31	29.31	28.66	0.06%	19,839
Apr 10, 2026	28.92	29.31	28.91	29.29	28.65	0.64%	33,438
Apr 9, 2026	29.19	29.29	29.07	29.11	28.46	-0.82%	41,130
Apr 8, 2026	29.43	29.43	29.15	29.35	28.70	-0.51%	20,923
Apr 7, 2026	29.34	32.20	29.34	29.50	28.85	-0.16%	61,106
Apr 6, 2026	29.49	29.60	29.49	29.55	28.89	0.53%	31,084
Apr 2, 2026	29.29	29.43	29.22	29.39	28.74	-1.74%	22,220
Apr 1, 2026	29.87	29.93	29.76	29.91	29.25	2.29%	46,227
Mar 31, 2026	29.48	29.48	29.24	29.24	28.59	-0.78%	165,528
Mar 30, 2026	29.47	29.53	29.34	29.47	28.82	0.03%	26,617
Mar 27, 2026	29.47	29.58	29.45	29.46	28.81	-0.97%	28,792
Mar 26, 2026	29.55	29.80	29.51	29.75	29.09	-0.12%	16,832
Mar 25, 2026	30.08	30.08	29.88	30.01	29.13	0.13%	22,445
Mar 24, 2026	29.88	30.44	29.68	29.97	29.09	-0.71%	26,564
Mar 23, 2026	30.78	31.57	30.04	30.18	29.30	-0.43%	49,348
Mar 20, 2026	30.18	30.50	30.08	30.31	29.42	0.93%	70,831
Mar 19, 2026	29.97	30.06	29.91	30.03	29.15	-0.56%	87,833
Mar 18, 2026	30.23	30.36	30.20	30.20	29.32	-0.30%	41,953
Mar 17, 2026	30.22	30.54	30.19	30.29	29.40	0.33%	27,436
Mar 16, 2026	29.80	30.21	29.69	30.19	29.31	0.37%	124,427
Mar 13, 2026	30.09	30.15	29.89	30.08	29.20	-0.59%	77,332
Mar 12, 2026	29.80	30.33	29.80	30.26	29.37	0.90%	89,616
Mar 11, 2026	29.86	30.02	29.81	29.99	29.11	0.18%	60,034
Mar 10, 2026	29.74	30.51	29.74	29.94	29.06	-0.28%	56,425
Mar 9, 2026	29.78	30.38	29.78	30.02	29.14	0.77%	70,840
Mar 6, 2026	29.55	29.79	29.54	29.79	28.92	0.57%	21,727
Mar 5, 2026	29.61	29.72	29.42	29.62	28.75	0.25%	52,745
Mar 4, 2026	29.45	29.76	29.38	29.55	28.68	-0.28%	32,087
Mar 3, 2026	29.56	29.89	29.37	29.63	28.76	-0.37%	47,661
Mar 2, 2026	29.50	29.83	29.50	29.74	28.87	0.81%	78,516
Feb 27, 2026	29.42	29.70	29.40	29.50	28.64	0.41%	41,104
Feb 26, 2026	29.27	29.38	29.15	29.38	28.52	0.34%	32,565
Feb 25, 2026	29.33	30.29	29.21	29.28	28.42	-0.03%	27,625
Feb 24, 2026	29.17	29.33	29.14	29.29	28.43	-0.20%	49,460
Feb 23, 2026	29.55	29.79	29.55	29.57	28.49	-0.27%	27,511
Feb 20, 2026	29.66	29.97	29.61	29.65	28.57	0.17%	31,249
Feb 19, 2026	29.52	29.70	29.47	29.60	28.52	-0.27%	39,214
Feb 18, 2026	29.76	29.97	29.56	29.68	28.60	0.54%	272,206
Feb 17, 2026	30.68	30.68	29.30	29.52	28.44	0.37%	34,916
Feb 13, 2026	29.43	29.60	29.28	29.41	28.34	-0.44%	60,413
Feb 12, 2026	29.70	29.89	29.42	29.54	28.46	-0.54%	46,363
Feb 11, 2026	29.65	29.79	29.57	29.70	28.62	1.61%	23,384
Feb 10, 2026	29.08	29.35	29.08	29.23	28.16	0.91%	461,541
Feb 9, 2026	28.97	29.08	28.93	28.97	27.91	0.23%	123,622
Feb 6, 2026	28.82	28.97	28.82	28.90	27.84	1.37%	10,844
Feb 5, 2026	28.64	28.73	28.47	28.51	27.47	-0.49%	21,141
Feb 4, 2026	28.78	28.78	28.53	28.65	27.60	0.46%	28,782
Feb 3, 2026	28.33	28.52	28.31	28.52	27.48	1.28%	12,368