Skip to main content
Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
0.653
-0.012 (-1.74%)
At close: Oct 30, 2024, 4:00 PM
0.660
+0.007 (0.99%)
After-hours: Oct 30, 2024, 6:28 PM EDT

FRSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20240.670.670.640.650.65-1.74%63,155
Oct 29, 20240.660.690.660.670.67-2.22%30,268
Oct 28, 20240.690.710.640.680.68-2.82%102,599
Oct 25, 20240.700.740.640.700.706.03%1,028,692
Oct 24, 20240.680.680.640.660.66-4.31%30,996
Oct 23, 20240.640.700.640.690.695.62%60,621
Oct 22, 20240.670.680.640.650.65-2.54%16,307
Oct 21, 20240.680.690.660.670.67-2.90%28,343
Oct 18, 20240.700.700.670.690.692.53%20,211
Oct 17, 20240.680.700.660.670.67-1.03%11,770
Oct 16, 20240.690.700.660.680.68-1.45%30,801
Oct 15, 20240.690.700.640.690.695.73%17,198
Oct 14, 20240.650.680.640.650.652.37%43,726
Oct 11, 20240.660.660.610.640.64-1.92%43,207
Oct 10, 20240.690.690.640.650.65-3.00%54,583
Oct 9, 20240.670.680.670.670.67-0.22%11,934
Oct 8, 20240.670.700.670.670.67-1.47%13,726
Oct 7, 20240.700.710.670.680.68-3.02%45,438
Oct 4, 20240.700.730.690.700.70-0.31%39,120
Oct 3, 20240.710.710.690.710.71-0.56%17,542
Oct 2, 20240.690.710.670.710.715.66%28,400
Oct 1, 20240.710.710.660.670.67-5.48%29,985
Sep 30, 20240.710.720.700.710.71-1.27%44,702
Sep 27, 20240.730.730.700.720.722.71%46,158
Sep 26, 20240.720.740.690.700.701.42%26,468
Sep 25, 20240.710.740.680.690.69-2.79%35,750
Sep 24, 20240.690.730.680.710.715.19%117,425
Sep 23, 20240.670.680.670.680.68-0.74%13,749
Sep 20, 20240.680.690.670.680.68-0.73%13,910
Sep 19, 20240.690.700.680.690.690.25%25,539
Sep 18, 20240.700.700.680.680.68-0.99%21,454
Sep 17, 20240.710.710.680.690.69-4.01%43,415
Sep 16, 20240.710.720.700.720.72-0.15%26,177
Sep 13, 20240.690.720.690.720.724.30%65,184
Sep 12, 20240.720.740.690.690.69-2.09%33,500
Sep 11, 20240.720.730.700.710.71-3.57%115,262
Sep 10, 20240.770.780.720.730.73-1.20%22,894
Sep 9, 20240.750.750.730.740.74-1.33%13,116
Sep 6, 20240.760.760.740.750.75-2.13%14,109
Sep 5, 20240.770.770.760.770.771.04%6,476
Sep 4, 20240.750.760.750.760.76-1.10%20,750
Sep 3, 20240.790.790.740.770.77-2.01%45,340
Aug 30, 20240.770.790.770.780.78-0.95%16,185
Aug 29, 20240.790.810.780.790.79-0.01%15,978
Aug 28, 20240.810.820.790.790.79-1.25%20,015
Aug 27, 20240.800.800.780.800.801.56%18,215
Aug 26, 20240.800.820.770.790.79-0.29%36,653
Aug 23, 20240.790.810.760.790.790.30%33,557
Aug 22, 20240.800.810.770.790.79-1.53%26,017
Aug 21, 20240.800.820.760.800.800.13%19,141
Aug 20, 20240.790.800.760.800.80-0.56%17,260
Aug 19, 20240.800.810.760.800.803.00%58,631
Aug 16, 20240.750.780.750.780.783.43%28,896
Aug 15, 20240.790.820.750.750.75-3.35%160,265
Aug 14, 20240.820.820.750.780.78-1.25%62,254
Aug 13, 20240.770.820.770.790.795.35%44,835
Aug 12, 20240.820.820.740.750.75-6.24%67,614
Aug 9, 20240.810.820.790.800.80-2.40%42,131
Aug 8, 20240.800.840.800.820.822.71%17,815
Aug 7, 20240.790.810.750.800.805.84%64,597
Aug 6, 20240.840.840.630.750.75-10.34%145,718
Aug 5, 20240.860.880.830.840.84-3.33%57,870
Aug 2, 20240.910.920.870.870.87-3.33%49,569
Aug 1, 20240.930.940.900.900.90-5.17%69,507
Jul 31, 20240.940.980.940.950.951.66%27,863
Jul 30, 20240.980.980.920.930.93-2.84%54,451
Jul 29, 20241.051.050.960.960.96-2.32%132,760
Jul 26, 20240.981.030.940.980.981.79%749,889
Jul 25, 20240.970.970.950.970.97-0.32%15,889
Jul 24, 20240.980.990.950.970.970.99%26,903
Jul 23, 20240.971.030.950.960.96-2.04%20,367
Jul 22, 20241.031.040.940.980.98-3.45%104,879
Jul 19, 20241.021.041.011.021.020.30%21,607
Jul 18, 20241.001.051.001.011.01-1.08%14,401
Jul 17, 20241.021.051.021.021.02-0.68%8,630
Jul 16, 20241.021.041.011.031.03-40,665
Jul 15, 20241.041.041.001.031.032.49%30,245
Jul 12, 20241.001.050.991.011.011.93%80,007
Jul 11, 20240.991.010.970.990.99-1.40%33,011
Jul 10, 20240.991.020.961.001.00-0.99%64,442
Jul 9, 20241.041.040.981.011.01-2.88%50,017
Jul 8, 20241.021.041.011.041.044.00%57,722
Jul 5, 20241.041.051.001.001.001.62%21,491
Jul 3, 20240.971.000.970.980.98-0.48%10,369
Jul 2, 20240.941.010.940.990.991.94%32,434
Jul 1, 20240.950.990.940.970.971.22%7,748
Jun 28, 20240.980.980.950.960.96-0.99%6,157
Jun 27, 20241.001.000.940.970.972.95%17,164
Jun 26, 20240.971.000.940.940.94-2.11%20,629
Jun 25, 20240.931.000.920.960.96-0.96%63,154
Jun 24, 20240.970.990.950.970.97-1.04%24,841
Jun 21, 20241.001.010.940.980.98-1.50%57,047
Jun 20, 20241.041.050.970.990.99-5.25%81,418
Jun 18, 20241.071.071.041.051.05-2.78%65,572
Jun 17, 20241.101.121.071.081.080.93%31,575
Jun 14, 20241.101.141.071.071.07-3.60%37,885
Jun 13, 20241.131.131.051.111.11-1.33%59,004
Jun 12, 20241.101.161.091.131.131.35%56,705
Jun 11, 20241.121.151.091.111.11-1.33%14,308
Jun 10, 20241.081.151.081.131.13-2.17%34,678