FOXXFOXX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.98 | $5.04 | $4.41 | $4.99 | 57,000 |
| 1/30/2026 | $4.18 | $4.65 | $4.18 | $4.47 | 7,829 |
| 1/29/2026 | $4.59 | $4.60 | $4.11 | $4.12 | 22,200 |
| 1/28/2026 | $4.50 | $4.68 | $4.39 | $4.67 | 12,500 |
| 1/27/2026 | $4.39 | $4.42 | $4.16 | $4.37 | 11,938 |
| 1/26/2026 | $4.39 | $4.49 | $4.35 | $4.49 | 6,300 |
| 1/23/2026 | $4.67 | $4.72 | $4.45 | $4.51 | 9,836 |
| 1/22/2026 | $4.24 | $4.70 | $4.24 | $4.58 | 43,800 |
| 1/21/2026 | $4.00 | $4.19 | $4.00 | $4.12 | 9,400 |
| 1/20/2026 | $4.01 | $4.19 | $4.00 | $4.11 | 5,300 |
| 1/16/2026 | $4.19 | $4.19 | $4.00 | $4.10 | 17,000 |
| 1/15/2026 | $4.09 | $4.31 | $4.08 | $4.08 | 10,447 |
| 1/14/2026 | $4.01 | $4.34 | $4.01 | $4.12 | 10,606 |
| 1/13/2026 | $4.30 | $4.30 | $4.09 | $4.09 | 14,109 |
| 1/12/2026 | $4.04 | $4.25 | $4.00 | $4.07 | 10,265 |
| 1/9/2026 | $4.20 | $4.55 | $4.20 | $4.22 | 3,824 |
| 1/8/2026 | $4.19 | $4.51 | $4.19 | $4.22 | 13,208 |
| 1/7/2026 | $4.20 | $4.50 | $4.20 | $4.25 | 22,700 |
| 1/6/2026 | $4.00 | $4.49 | $4.00 | $4.26 | 13,357 |
| 1/5/2026 | $4.09 | $4.30 | $4.09 | $4.20 | 14,136 |
| 1/2/2026 | $4.56 | $4.64 | $3.77 | $4.23 | 54,100 |
| 12/31/2025 | $4.20 | $4.87 | $4.14 | $4.64 | 121,800 |
| 12/30/2025 | $4.04 | $4.54 | $4.04 | $4.25 | 30,400 |
| 12/29/2025 | $3.74 | $4.10 | $3.67 | $4.09 | 21,900 |
| 12/26/2025 | $4.11 | $4.11 | $3.42 | $3.69 | 46,128 |
| 12/24/2025 | $3.99 | $4.17 | $3.99 | $4.17 | 11,323 |
| 12/23/2025 | $4.24 | $4.49 | $3.71 | $3.95 | 144,500 |
| 12/22/2025 | $4.66 | $5.19 | $4.14 | $4.24 | 50,394 |
| 12/19/2025 | $5.06 | $5.17 | $4.66 | $4.71 | 36,454 |
| 12/18/2025 | $4.94 | $5.38 | $4.86 | $5.16 | 45,451 |
| 12/17/2025 | $4.30 | $5.07 | $4.30 | $4.94 | 197,892 |
| 12/16/2025 | $3.79 | $4.87 | $3.79 | $4.38 | 78,523 |
| 12/15/2025 | $4.74 | $4.87 | $3.67 | $3.67 | 79,000 |
| 12/12/2025 | $5.76 | $5.88 | $4.75 | $4.75 | 58,415 |
| 12/11/2025 | $5.87 | $6.30 | $5.70 | $5.80 | 239,917 |
| 12/10/2025 | $6.09 | $6.18 | $5.77 | $5.93 | 88,283 |
| 12/9/2025 | $5.50 | $6.14 | $5.41 | $6.09 | 140,804 |
| 12/8/2025 | $4.89 | $5.83 | $4.82 | $5.59 | 277,337 |
| 12/5/2025 | $3.95 | $5.03 | $3.95 | $4.92 | 224,349 |
| 12/4/2025 | $4.32 | $4.66 | $3.81 | $3.97 | 122,400 |
| 12/3/2025 | $5.32 | $5.59 | $4.29 | $4.44 | 231,213 |
| 12/2/2025 | $4.31 | $7.05 | $4.13 | $6.01 | 2.56M |
| 12/1/2025 | $4.41 | $4.78 | $4.10 | $4.46 | 248,400 |
| 11/28/2025 | $4.37 | $4.75 | $4.37 | $4.50 | 259,100 |
| 11/26/2025 | $5.20 | $5.25 | $4.20 | $4.50 | 244,000 |
| 11/25/2025 | $4.27 | $6.90 | $4.07 | $4.94 | 3.28M |
| 11/24/2025 | $3.40 | $4.70 | $2.83 | $4.61 | 1.60M |
| 11/21/2025 | $2.15 | $4.77 | $2.15 | $3.54 | 50.23M |
| 11/20/2025 | $1.91 | $2.13 | $1.73 | $2.02 | 38,645 |
| 11/19/2025 | $1.92 | $2.05 | $1.71 | $1.71 | 21,900 |
| 11/18/2025 | $2.36 | $2.47 | $1.82 | $1.86 | 32,169 |
| 11/17/2025 | $2.49 | $2.50 | $2.18 | $2.20 | 7,300 |
| 11/14/2025 | $3.33 | $3.48 | $2.49 | $2.49 | 62,200 |
| 11/13/2025 | $3.39 | $3.39 | $3.25 | $3.25 | 2,757 |
| 11/12/2025 | $3.15 | $3.40 | $3.06 | $3.39 | 4,246 |
| 11/11/2025 | $3.58 | $3.60 | $3.45 | $3.45 | 8,800 |
| 11/10/2025 | $3.26 | $3.56 | $3.15 | $3.39 | 14,500 |
| 11/7/2025 | $3.25 | $3.39 | $2.93 | $3.15 | 16,547 |
| 11/6/2025 | $3.71 | $3.71 | $3.43 | $3.44 | 7,830 |
| 11/5/2025 | $3.42 | $3.62 | $3.42 | $3.50 | 1,824 |