Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FOXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.0755 | -0.0003 | -0.40% | 0.0761 | 0.0766 | 0.0754 | 1,315,754.00 |
| Jun 01 2024 | 0.0758 | 0.0003 | 0.40% | 0.0758 | 0.0772 | 0.0755 | 2,767,144.00 |
| May 31 2024 | 0.0755 | -0.0003 | -0.40% | 0.0761 | 0.0786 | 0.0755 | 2,535,373.00 |
| May 30 2024 | 0.0758 | -0.002 | -2.57% | 0.0776 | 0.0781 | 0.0756 | 2,331,355.00 |
| May 29 2024 | 0.0778 | -0.0014 | -1.77% | 0.0792 | 0.0795 | 0.0772 | 3,955,604.00 |
| May 28 2024 | 0.0792 | -0.0009 | -1.12% | 0.0802 | 0.0805 | 0.0776 | 4,187,402.00 |
| May 27 2024 | 0.0801 | 0.00 | 0.00% | 0.0803 | 0.0826 | 0.0798 | 10,411,095.00 |
| May 26 2024 | 0.0801 | 0.0001 | 0.13% | 0.080 | 0.0816 | 0.079 | 2,153,708.00 |
| May 25 2024 | 0.080 | 0.0005 | 0.63% | 0.0795 | 0.0819 | 0.0794 | 1,679,704.00 |
| May 24 2024 | 0.0795 | 0.0003 | 0.38% | 0.0795 | 0.0817 | 0.0779 | 2,843,970.00 |
| May 23 2024 | 0.0792 | -0.002 | -2.46% | 0.0809 | 0.0843 | 0.0785 | 5,232,919.00 |
| May 22 2024 | 0.0812 | -0.0032 | -3.79% | 0.0836 | 0.0849 | 0.0796 | 6,779,054.00 |
| May 21 2024 | 0.0844 | -0.008 | -8.66% | 0.0913 | 0.0925 | 0.0812 | 13,676,392.00 |
| May 20 2024 | 0.0924 | 0.0091 | 10.92% | 0.0831 | 0.093 | 0.0819 | 9,744,820.00 |
| May 19 2024 | 0.0833 | -0.0036 | -4.14% | 0.0865 | 0.0869 | 0.0829 | 2,794,483.00 |
| May 18 2024 | 0.0869 | -0.0007 | -0.80% | 0.0874 | 0.0904 | 0.0866 | 3,900,885.00 |
| May 17 2024 | 0.0876 | 0.009 | 11.45% | 0.0788 | 0.0886 | 0.0782 | 7,227,892.00 |
| May 16 2024 | 0.0786 | -0.0049 | -5.87% | 0.0832 | 0.0837 | 0.078 | 5,001,712.00 |
| May 15 2024 | 0.0835 | 0.0056 | 7.19% | 0.0779 | 0.0839 | 0.0773 | 5,218,463.00 |
| May 14 2024 | 0.0779 | -0.0024 | -2.99% | 0.0799 | 0.0814 | 0.0773 | 3,928,852.00 |
| May 13 2024 | 0.0803 | -0.0006 | -0.74% | 0.0853 | 0.086 | 0.0793 | 6,691,265.00 |
| May 12 2024 | 0.0809 | -0.0023 | -2.76% | 0.0833 | 0.0843 | 0.0807 | 2,991,827.00 |
| May 11 2024 | 0.0832 | -0.0016 | -1.89% | 0.0853 | 0.086 | 0.083 | 3,902,709.00 |
| May 10 2024 | 0.0848 | -0.0074 | -8.03% | 0.0932 | 0.0942 | 0.0825 | 8,748,114.00 |
| May 09 2024 | 0.0922 | -0.0037 | -3.86% | 0.0954 | 0.0976 | 0.0894 | 16,123,161.00 |
| May 08 2024 | 0.0959 | 0.0171 | 21.70% | 0.0784 | 0.1055 | 0.0777 | 68,334,071.00 |
| May 07 2024 | 0.0788 | -0.0022 | -2.72% | 0.0807 | 0.0821 | 0.0786 | 1,905,427.00 |
| May 06 2024 | 0.081 | -0.0034 | -4.03% | 0.0843 | 0.0845 | 0.0798 | 2,817,696.00 |
| May 05 2024 | 0.0844 | -0.0002 | -0.24% | 0.0857 | 0.0857 | 0.0832 | 2,521,838.00 |
| May 04 2024 | 0.0846 | -0.0002 | -0.24% | 0.0844 | 0.0871 | 0.0835 | 5,843,818.00 |
| May 03 2024 | 0.0848 | 0.0073 | 9.42% | 0.0777 | 0.0911 | 0.0773 | 13,778,558.00 |
| May 02 2024 | 0.0775 | 0.0017 | 2.24% | 0.0755 | 0.0781 | 0.0732 | 3,305,402.00 |
| May 01 2024 | 0.0758 | -0.0004 | -0.52% | 0.076 | 0.0772 | 0.0704 | 5,464,251.00 |
| Apr 30 2024 | 0.0762 | -0.0084 | -9.93% | 0.0846 | 0.0847 | 0.073 | 6,130,203.00 |
| Apr 29 2024 | 0.0846 | 0.0009 | 1.08% | 0.0862 | 0.0911 | 0.0794 | 10,312,020.00 |
| Apr 28 2024 | 0.0837 | -0.0027 | -3.13% | 0.0861 | 0.0887 | 0.0831 | 3,344,611.00 |
| Apr 27 2024 | 0.0864 | 0.0021 | 2.49% | 0.0843 | 0.0873 | 0.0818 | 3,104,642.00 |
| Apr 26 2024 | 0.0843 | -0.0003 | -0.35% | 0.0846 | 0.0858 | 0.0836 | 2,819,066.00 |
| Apr 25 2024 | 0.0846 | -0.0019 | -2.20% | 0.087 | 0.0885 | 0.0835 | 4,100,500.00 |
| Apr 24 2024 | 0.0865 | -0.0021 | -2.37% | 0.0884 | 0.0947 | 0.0861 | 7,189,971.00 |
| Apr 23 2024 | 0.0886 | -0.0019 | -2.10% | 0.0906 | 0.0928 | 0.0872 | 5,822,227.00 |
| Apr 22 2024 | 0.0905 | -0.002 | -2.16% | 0.0862 | 0.0943 | 0.0794 | 8,214,904.00 |
| Apr 21 2024 | 0.0925 | 0.0012 | 1.31% | 0.0912 | 0.1003 | 0.088 | 8,910,022.00 |
| Apr 20 2024 | 0.0913 | 0.0031 | 3.51% | 0.0878 | 0.0928 | 0.0867 | 3,440,266.00 |
| Apr 19 2024 | 0.0882 | 0.0018 | 2.08% | 0.0862 | 0.0911 | 0.0794 | 8,025,739.00 |
| Apr 18 2024 | 0.0864 | 0.0049 | 6.01% | 0.0817 | 0.0979 | 0.0802 | 12,896,196.00 |
| Apr 17 2024 | 0.0815 | -0.0046 | -5.34% | 0.0862 | 0.0888 | 0.0811 | 6,906,180.00 |
| Apr 16 2024 | 0.0861 | -0.0055 | -6.00% | 0.0912 | 0.0922 | 0.0828 | 10,707,065.00 |
| Apr 15 2024 | 0.0916 | -0.0045 | -4.68% | 0.0958 | 0.1039 | 0.0895 | 14,175,705.00 |
| Apr 14 2024 | 0.0961 | 0.0057 | 6.31% | 0.0896 | 0.0991 | 0.0853 | 10,598,286.00 |
| Apr 13 2024 | 0.0904 | -0.0098 | -9.78% | 0.0988 | 0.1044 | 0.0811 | 16,033,068.00 |
| Apr 12 2024 | 0.1002 | -0.0105 | -9.49% | 0.1143 | 0.1178 | 0.093 | 24,656,153.00 |
| Apr 11 2024 | 0.1107 | -0.003 | -2.64% | 0.1139 | 0.145 | 0.1057 | 99,798,542.00 |
| Apr 10 2024 | 0.1137 | 0.0186 | 19.56% | 0.0948 | 0.1245 | 0.0931 | 54,732,198.00 |
| Apr 09 2024 | 0.0951 | -0.0074 | -7.22% | 0.1027 | 0.105 | 0.093 | 8,757,913.00 |
| Apr 08 2024 | 0.1025 | 0.0021 | 2.09% | 0.0999 | 0.1076 | 0.0962 | 9,429,898.00 |
| Apr 07 2024 | 0.1004 | 0.002 | 2.03% | 0.0969 | 0.1005 | 0.0963 | 3,299,389.00 |
| Apr 06 2024 | 0.0984 | 0.0036 | 3.80% | 0.0943 | 0.1015 | 0.094 | 4,573,384.00 |
| Apr 05 2024 | 0.0948 | -0.0047 | -4.72% | 0.0986 | 0.099 | 0.0923 | 4,020,721.00 |
| Apr 04 2024 | 0.0995 | 0.0032 | 3.32% | 0.096 | 0.1025 | 0.0935 | 4,608,176.00 |
| Apr 03 2024 | 0.0963 | 0.0014 | 1.48% | 0.0949 | 0.0975 | 0.092 | 5,618,896.00 |
| Apr 02 2024 | 0.0949 | -0.0086 | -8.31% | 0.1031 | 0.1037 | 0.0926 | 8,693,867.00 |
| Apr 01 2024 | 0.1035 | -0.0026 | -2.45% | 0.1066 | 0.1083 | 0.0995 | 6,712,745.00 |
| Mar 31 2024 | 0.1061 | 0.0005 | 0.47% | 0.106 | 0.1085 | 0.1047 | 6,292,107.00 |
| Mar 30 2024 | 0.1056 | -0.0063 | -5.63% | 0.1109 | 0.1112 | 0.1034 | 12,355,830.00 |
| Mar 29 2024 | 0.1119 | 0.0157 | 16.32% | 0.0956 | 0.1258 | 0.0939 | 42,275,151.00 |
| Mar 28 2024 | 0.0962 | 0.0019 | 2.01% | 0.0942 | 0.0971 | 0.0917 | 6,595,679.00 |
| Mar 27 2024 | 0.0943 | -0.0052 | -5.23% | 0.0984 | 0.0993 | 0.0928 | 9,650,643.00 |
| Mar 26 2024 | 0.0995 | -0.002 | -1.97% | 0.1007 | 0.1045 | 0.0983 | 12,268,834.00 |
| Mar 25 2024 | 0.1015 | 0.0032 | 3.26% | 0.0982 | 0.1039 | 0.0947 | 14,707,597.00 |
| Mar 24 2024 | 0.0983 | 0.003 | 3.15% | 0.0941 | 0.0986 | 0.0932 | 5,201,168.00 |
| Mar 23 2024 | 0.0953 | 0.0024 | 2.58% | 0.0937 | 0.1048 | 0.0917 | 10,140,452.00 |
| Mar 22 2024 | 0.0929 | -0.0006 | -0.64% | 0.0934 | 0.1039 | 0.0907 | 6,150,778.00 |
| Mar 21 2024 | 0.0935 | -0.0041 | -4.20% | 0.0982 | 0.1006 | 0.0932 | 4,775,438.00 |
| Mar 20 2024 | 0.0976 | 0.0101 | 11.54% | 0.0873 | 0.0998 | 0.0853 | 6,752,747.00 |
| Mar 19 2024 | 0.0875 | -0.0117 | -11.79% | 0.0984 | 0.0994 | 0.087 | 8,825,844.00 |
| Mar 18 2024 | 0.0992 | -0.0043 | -4.15% | 0.1034 | 0.1063 | 0.0975 | 10,869,721.00 |
| Mar 17 2024 | 0.1035 | 0.015 | 16.95% | 0.0893 | 0.1061 | 0.0865 | 13,660,551.00 |
| Mar 16 2024 | 0.0885 | -0.0134 | -13.15% | 0.1015 | 0.1031 | 0.0868 | 14,992,818.00 |
| Mar 15 2024 | 0.1019 | -0.0144 | -12.38% | 0.1128 | 0.1212 | 0.0966 | 24,204,700.00 |
| Mar 14 2024 | 0.1163 | -0.0002 | -0.17% | 0.1163 | 0.1177 | 0.1101 | 6,152,437.00 |
| Mar 13 2024 | 0.1165 | 0.0007 | 0.60% | 0.1157 | 0.1238 | 0.1145 | 8,196,569.00 |
| Mar 12 2024 | 0.1158 | -0.0083 | -6.69% | 0.1237 | 0.1249 | 0.1114 | 15,485,034.00 |
| Mar 11 2024 | 0.1241 | -0.0005 | -0.40% | 0.1253 | 0.1342 | 0.1177 | 98,413,026.00 |
| Mar 10 2024 | 0.1246 | 0.0061 | 5.15% | 0.1166 | 0.1498 | 0.1096 | 44,139,217.00 |
| Mar 09 2024 | 0.1185 | 0.0045 | 3.95% | 0.1173 | 0.1598 | 0.1138 | 137,630,992.00 |
| Mar 08 2024 | 0.114 | 0.0257 | 29.11% | 0.0881 | 0.1338 | 0.0866 | 96,525,043.00 |
| Mar 07 2024 | 0.0883 | 0.0076 | 9.42% | 0.0807 | 0.0889 | 0.070 | 18,894,538.00 |
| Mar 06 2024 | 0.0807 | 0.0014 | 1.77% | 0.065 | 0.0899 | 0.065 | 26,940,336.00 |
| Mar 05 2024 | 0.0793 | -0.0078 | -8.96% | 0.0872 | 0.0903 | 0.0726 | 21,847,538.00 |
