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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -1.74% | 63,155 |
Oct 29, 2024 | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | -2.22% | 30,268 |
Oct 28, 2024 | 0.69 | 0.71 | 0.64 | 0.68 | 0.68 | -2.82% | 102,599 |
Oct 25, 2024 | 0.70 | 0.74 | 0.64 | 0.70 | 0.70 | 6.03% | 1,028,692 |
Oct 24, 2024 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -4.31% | 30,996 |
Oct 23, 2024 | 0.64 | 0.70 | 0.64 | 0.69 | 0.69 | 5.62% | 60,621 |
Oct 22, 2024 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -2.54% | 16,307 |
Oct 21, 2024 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -2.90% | 28,343 |
Oct 18, 2024 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | 2.53% | 20,211 |
Oct 17, 2024 | 0.68 | 0.70 | 0.66 | 0.67 | 0.67 | -1.03% | 11,770 |
Oct 16, 2024 | 0.69 | 0.70 | 0.66 | 0.68 | 0.68 | -1.45% | 30,801 |
Oct 15, 2024 | 0.69 | 0.70 | 0.64 | 0.69 | 0.69 | 5.73% | 17,198 |
Oct 14, 2024 | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | 2.37% | 43,726 |
Oct 11, 2024 | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | -1.92% | 43,207 |
Oct 10, 2024 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -3.00% | 54,583 |
Oct 9, 2024 | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.22% | 11,934 |
Oct 8, 2024 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | -1.47% | 13,726 |
Oct 7, 2024 | 0.70 | 0.71 | 0.67 | 0.68 | 0.68 | -3.02% | 45,438 |
Oct 4, 2024 | 0.70 | 0.73 | 0.69 | 0.70 | 0.70 | -0.31% | 39,120 |
Oct 3, 2024 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | -0.56% | 17,542 |
Oct 2, 2024 | 0.69 | 0.71 | 0.67 | 0.71 | 0.71 | 5.66% | 28,400 |
Oct 1, 2024 | 0.71 | 0.71 | 0.66 | 0.67 | 0.67 | -5.48% | 29,985 |
Sep 30, 2024 | 0.71 | 0.72 | 0.70 | 0.71 | 0.71 | -1.27% | 44,702 |
Sep 27, 2024 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | 2.71% | 46,158 |
Sep 26, 2024 | 0.72 | 0.74 | 0.69 | 0.70 | 0.70 | 1.42% | 26,468 |
Sep 25, 2024 | 0.71 | 0.74 | 0.68 | 0.69 | 0.69 | -2.79% | 35,750 |
Sep 24, 2024 | 0.69 | 0.73 | 0.68 | 0.71 | 0.71 | 5.19% | 117,425 |
Sep 23, 2024 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -0.74% | 13,749 |
Sep 20, 2024 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -0.73% | 13,910 |
Sep 19, 2024 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 0.25% | 25,539 |
Sep 18, 2024 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -0.99% | 21,454 |
Sep 17, 2024 | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -4.01% | 43,415 |
Sep 16, 2024 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | -0.15% | 26,177 |
Sep 13, 2024 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | 4.30% | 65,184 |
Sep 12, 2024 | 0.72 | 0.74 | 0.69 | 0.69 | 0.69 | -2.09% | 33,500 |
Sep 11, 2024 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -3.57% | 115,262 |
Sep 10, 2024 | 0.77 | 0.78 | 0.72 | 0.73 | 0.73 | -1.20% | 22,894 |
Sep 9, 2024 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 13,116 |
Sep 6, 2024 | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -2.13% | 14,109 |
Sep 5, 2024 | 0.77 | 0.77 | 0.76 | 0.77 | 0.77 | 1.04% | 6,476 |
Sep 4, 2024 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | -1.10% | 20,750 |
Sep 3, 2024 | 0.79 | 0.79 | 0.74 | 0.77 | 0.77 | -2.01% | 45,340 |
Aug 30, 2024 | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | -0.95% | 16,185 |
Aug 29, 2024 | 0.79 | 0.81 | 0.78 | 0.79 | 0.79 | -0.01% | 15,978 |
Aug 28, 2024 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -1.25% | 20,015 |
Aug 27, 2024 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 1.56% | 18,215 |
Aug 26, 2024 | 0.80 | 0.82 | 0.77 | 0.79 | 0.79 | -0.29% | 36,653 |
Aug 23, 2024 | 0.79 | 0.81 | 0.76 | 0.79 | 0.79 | 0.30% | 33,557 |
Aug 22, 2024 | 0.80 | 0.81 | 0.77 | 0.79 | 0.79 | -1.53% | 26,017 |
Aug 21, 2024 | 0.80 | 0.82 | 0.76 | 0.80 | 0.80 | 0.13% | 19,141 |
Aug 20, 2024 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | -0.56% | 17,260 |
Aug 19, 2024 | 0.80 | 0.81 | 0.76 | 0.80 | 0.80 | 3.00% | 58,631 |
Aug 16, 2024 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 3.43% | 28,896 |
Aug 15, 2024 | 0.79 | 0.82 | 0.75 | 0.75 | 0.75 | -3.35% | 160,265 |
Aug 14, 2024 | 0.82 | 0.82 | 0.75 | 0.78 | 0.78 | -1.25% | 62,254 |
Aug 13, 2024 | 0.77 | 0.82 | 0.77 | 0.79 | 0.79 | 5.35% | 44,835 |
Aug 12, 2024 | 0.82 | 0.82 | 0.74 | 0.75 | 0.75 | -6.24% | 67,614 |
Aug 9, 2024 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | -2.40% | 42,131 |
Aug 8, 2024 | 0.80 | 0.84 | 0.80 | 0.82 | 0.82 | 2.71% | 17,815 |
Aug 7, 2024 | 0.79 | 0.81 | 0.75 | 0.80 | 0.80 | 5.84% | 64,597 |
Aug 6, 2024 | 0.84 | 0.84 | 0.63 | 0.75 | 0.75 | -10.34% | 145,718 |
Aug 5, 2024 | 0.86 | 0.88 | 0.83 | 0.84 | 0.84 | -3.33% | 57,870 |
Aug 2, 2024 | 0.91 | 0.92 | 0.87 | 0.87 | 0.87 | -3.33% | 49,569 |
Aug 1, 2024 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -5.17% | 69,507 |
Jul 31, 2024 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | 1.66% | 27,863 |
Jul 30, 2024 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -2.84% | 54,451 |
Jul 29, 2024 | 1.05 | 1.05 | 0.96 | 0.96 | 0.96 | -2.32% | 132,760 |
Jul 26, 2024 | 0.98 | 1.03 | 0.94 | 0.98 | 0.98 | 1.79% | 749,889 |
Jul 25, 2024 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.32% | 15,889 |
Jul 24, 2024 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | 0.99% | 26,903 |
Jul 23, 2024 | 0.97 | 1.03 | 0.95 | 0.96 | 0.96 | -2.04% | 20,367 |
Jul 22, 2024 | 1.03 | 1.04 | 0.94 | 0.98 | 0.98 | -3.45% | 104,879 |
Jul 19, 2024 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.30% | 21,607 |
Jul 18, 2024 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | -1.08% | 14,401 |
Jul 17, 2024 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -0.68% | 8,630 |
Jul 16, 2024 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 40,665 |
Jul 15, 2024 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 2.49% | 30,245 |
Jul 12, 2024 | 1.00 | 1.05 | 0.99 | 1.01 | 1.01 | 1.93% | 80,007 |
Jul 11, 2024 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | -1.40% | 33,011 |
Jul 10, 2024 | 0.99 | 1.02 | 0.96 | 1.00 | 1.00 | -0.99% | 64,442 |
Jul 9, 2024 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | -2.88% | 50,017 |
Jul 8, 2024 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 4.00% | 57,722 |
Jul 5, 2024 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | 1.62% | 21,491 |
Jul 3, 2024 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -0.48% | 10,369 |
Jul 2, 2024 | 0.94 | 1.01 | 0.94 | 0.99 | 0.99 | 1.94% | 32,434 |
Jul 1, 2024 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | 1.22% | 7,748 |
Jun 28, 2024 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -0.99% | 6,157 |
Jun 27, 2024 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | 2.95% | 17,164 |
Jun 26, 2024 | 0.97 | 1.00 | 0.94 | 0.94 | 0.94 | -2.11% | 20,629 |
Jun 25, 2024 | 0.93 | 1.00 | 0.92 | 0.96 | 0.96 | -0.96% | 63,154 |
Jun 24, 2024 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | -1.04% | 24,841 |
Jun 21, 2024 | 1.00 | 1.01 | 0.94 | 0.98 | 0.98 | -1.50% | 57,047 |
Jun 20, 2024 | 1.04 | 1.05 | 0.97 | 0.99 | 0.99 | -5.25% | 81,418 |
Jun 18, 2024 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -2.78% | 65,572 |
Jun 17, 2024 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | 0.93% | 31,575 |
Jun 14, 2024 | 1.10 | 1.14 | 1.07 | 1.07 | 1.07 | -3.60% | 37,885 |
Jun 13, 2024 | 1.13 | 1.13 | 1.05 | 1.11 | 1.11 | -1.33% | 59,004 |
Jun 12, 2024 | 1.10 | 1.16 | 1.09 | 1.13 | 1.13 | 1.35% | 56,705 |
Jun 11, 2024 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -1.33% | 14,308 |
Jun 10, 2024 | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | -2.17% | 34,678 |