Register for streaming realtime charts, analysis tools, and prices.
FRSX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 1.18 | 0.09 | 8.26% | 1.19 | 1.23 | 1.07 | 943,904 |
| May 07 2024 | 1.09 | 0.02 | 1.40% | 1.09 | 1.10 | 1.06 | 32,002 |
| May 06 2024 | 1.075 | 0.00 | 0.47% | 1.05 | 1.10 | 1.05 | 24,796 |
| May 03 2024 | 1.07 | -0.01 | -0.93% | 1.07 | 1.12 | 1.07 | 34,264 |
| May 02 2024 | 1.08 | 0.03 | 2.86% | 1.05 | 1.12 | 1.05 | 15,620 |
| May 01 2024 | 1.05 | -0.04 | -3.67% | 1.08 | 1.14 | 1.04 | 30,174 |
| Apr 30 2024 | 1.09 | 0.01 | 0.92% | 1.14 | 1.14 | 1.08 | 37,668 |
| Apr 29 2024 | 1.0801 | 0.00 | 0.01% | 1.09 | 1.14 | 1.0529 | 10,555 |
| Apr 26 2024 | 1.08 | 0.00 | 0.00% | 1.10 | 1.13 | 1.06 | 10,687 |
| Apr 25 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.10 | 1.0669 | 7,321 |
| Apr 24 2024 | 1.08 | 0.02 | 1.89% | 1.05 | 1.09 | 1.04 | 12,597 |
| Apr 23 2024 | 1.06 | 0.04 | 3.92% | 1.00 | 1.12 | 1.00 | 29,177 |
| Apr 22 2024 | 1.02 | 0.01 | 0.99% | 1.02 | 1.05 | 1.01 | 57,606 |
| Apr 19 2024 | 1.01 | -0.04 | -3.81% | 1.02 | 1.05 | 1.01 | 52,314 |
| Apr 18 2024 | 1.05 | -0.09 | -7.89% | 1.15 | 1.15 | 1.01 | 128,317 |
| Apr 17 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.17 | 1.13 | 200,626 |
| Apr 16 2024 | 1.15 | -0.01 | -0.86% | 1.1599 | 1.17 | 1.13 | 60,010 |
| Apr 15 2024 | 1.16 | 0.03 | 2.65% | 1.13 | 1.20 | 1.13 | 174,392 |
| Apr 12 2024 | 1.13 | 0.00 | 0.00% | 1.15 | 1.19 | 1.1235 | 33,900 |
| Apr 11 2024 | 1.13 | -0.06 | -5.04% | 1.13 | 1.168 | 1.13 | 51,584 |
| Apr 10 2024 | 1.19 | 0.03 | 2.59% | 1.1379 | 1.20 | 1.12 | 30,440 |
| Apr 09 2024 | 1.16 | -0.07 | -5.69% | 1.22 | 1.23 | 1.14 | 61,545 |
| Apr 08 2024 | 1.23 | 0.05 | 4.24% | 1.17 | 1.25 | 1.17 | 76,145 |
| Apr 05 2024 | 1.18 | -0.03 | -2.07% | 1.19 | 1.20 | 1.13 | 140,823 |
| Apr 04 2024 | 1.205 | 0.01 | 0.42% | 1.20 | 1.25 | 1.13 | 227,562 |
| Apr 03 2024 | 1.20 | 0.15 | 13.74% | 1.10 | 1.27 | 1.10 | 2,293,702 |
| Apr 02 2024 | 1.055 | -0.04 | -3.21% | 1.02 | 1.08 | 1.02 | 74,849 |
| Apr 01 2024 | 1.09 | 0.02 | 1.87% | 1.06 | 1.10 | 1.0217 | 116,439 |
| Mar 28 2024 | 1.07 | -0.01 | -0.93% | 1.04 | 1.0907 | 1.03 | 177,406 |
| Mar 27 2024 | 1.08 | -0.05 | -4.42% | 1.12 | 1.15 | 1.00 | 312,337 |
| Mar 26 2024 | 1.13 | -0.08 | -6.61% | 1.15 | 1.18 | 1.11 | 334,305 |
| Mar 25 2024 | 1.21 | 0.04 | 3.42% | 1.15 | 1.245 | 1.13 | 728,342 |
| Mar 22 2024 | 1.17 | 0.19 | 19.40% | 1.19 | 1.37 | 1.10 | 19,428,161 |
| Mar 21 2024 | 0.9799 | 0.0099 | 1.02% | 0.9918 | 0.9938 | 0.9559 | 52,262 |
| Mar 20 2024 | 0.97 | 0.00 | 0.00% | 0.98 | 0.9829 | 0.950101 | 63,759 |
| Mar 19 2024 | 0.97 | 0.01 | 1.04% | 0.9857 | 1.01 | 0.96 | 127,301 |
| Mar 18 2024 | 0.96 | -0.05 | -4.95% | 1.00 | 1.00 | 0.949499 | 125,405 |
| Mar 15 2024 | 1.01 | -0.03 | -2.79% | 1.05 | 1.05 | 0.9801 | 46,972 |
| Mar 14 2024 | 1.039 | 0.02 | 1.86% | 1.02 | 1.05 | 0.99 | 54,853 |
| Mar 13 2024 | 1.02 | 0.00 | 0.00% | 1.04 | 1.0499 | 1.0009 | 26,258 |
| Mar 12 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.0691 | 1.01 | 42,361 |
| Mar 11 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.09 | 1.04 | 24,425 |
| Mar 08 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.0608 | 1.0201 | 36,730 |
| Mar 07 2024 | 1.04 | -0.02 | -1.89% | 1.05 | 1.09 | 1.03 | 22,482 |
| Mar 06 2024 | 1.06 | 0.02 | 1.93% | 1.03 | 1.09 | 1.0221 | 42,324 |
| Mar 05 2024 | 1.0399 | -0.01 | -0.96% | 1.05 | 1.0897 | 1.02 | 23,373 |
| Mar 04 2024 | 1.05 | -0.05 | -4.11% | 1.09 | 1.10 | 1.04 | 27,989 |
| Mar 01 2024 | 1.095 | 0.00 | 0.46% | 1.08 | 1.11 | 1.0629 | 71,754 |
| Feb 29 2024 | 1.09 | 0.07 | 6.34% | 1.08 | 1.09 | 1.04 | 144,442 |
| Feb 28 2024 | 1.025 | -0.01 | -0.49% | 1.04 | 1.06 | 1.00 | 84,876 |
| Feb 27 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.07 | 1.03 | 66,329 |
| Feb 26 2024 | 1.03 | -0.02 | -1.90% | 1.05 | 1.06 | 1.01 | 74,276 |
| Feb 23 2024 | 1.05 | -0.04 | -3.67% | 1.08 | 1.08 | 1.02 | 103,771 |
| Feb 22 2024 | 1.09 | 0.01 | 0.93% | 1.16 | 1.16 | 1.05 | 125,037 |
| Feb 21 2024 | 1.08 | 0.08 | 8.00% | 1.07 | 1.09 | 1.01 | 251,342 |
| Feb 20 2024 | 1.00 | -0.08 | -7.41% | 1.07 | 1.1029 | 1.00 | 146,237 |
| Feb 16 2024 | 1.08 | -0.04 | -3.57% | 1.22 | 1.22 | 1.06 | 71,152 |
| Feb 15 2024 | 1.12 | 0.03 | 2.75% | 1.12 | 1.147 | 1.0824 | 55,757 |
| Feb 14 2024 | 1.09 | 0.04 | 3.81% | 1.13 | 1.13 | 1.06 | 83,427 |
| Feb 13 2024 | 1.05 | -0.06 | -5.41% | 1.12 | 1.1201 | 1.05 | 75,548 |
| Feb 12 2024 | 1.11 | -0.02 | -1.77% | 1.13 | 1.13 | 1.10 | 99,599 |
| Feb 09 2024 | 1.13 | 0.03 | 2.73% | 1.10 | 1.14 | 1.10 | 40,001 |
