Foresight Autonomous Holdings Ltd (FRSX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.7613 | 0.0113 | 1.51 | 0.7701 | 0.78 | 0.7 | 68860 |
| 1741304100 | 0.75 | -0.06 | -7.41 | 0.799 | 0.8 | 0.75 | 46482 |
| 1741217700 | 0.81 | 0.1150001 | 16.55 | 0.71 | 0.81 | 0.6462 | 137001 |
| 1741131300 | 0.6949999 | -0.0419 | -5.69 | 0.72 | 0.742 | 0.6689 | 157002 |
| 1741044900 | 0.7369 | -0.0041 | -0.55 | 0.74 | 0.7988 | 0.712 | 110208 |
| 1740785700 | 0.741 | -0.016 | -2.11 | 0.73 | 0.757 | 0.7101 | 114713 |
| 1740699300 | 0.757 | -0.043 | -5.38 | 0.771 | 0.79 | 0.736 | 211046 |
| 1740612900 | 0.8 | -0.050299 | -5.92 | 0.8598 | 0.89 | 0.79 | 396609 |
| 1740526500 | 0.850299 | 0.004299 | 0.51 | 0.8266 | 0.88 | 0.81 | 485688 |
| 1740440100 | 0.846 | -0.0479 | -5.36 | 1.1 | 1.1399999 | 0.803 | 12455527 |
| 1740180900 | 0.8939 | -0.0461 | -4.90 | 0.94 | 0.9953 | 0.89 | 118524 |
| 1740094500 | 0.94 | -0.0016 | -0.17 | 0.96 | 0.9697 | 0.94 | 42299 |
| 1740008100 | 0.9416 | 0.0068 | 0.73 | 0.9314 | 0.9766 | 0.92 | 33230 |
| 1739921700 | 0.9348 | -0.0252 | -2.63 | 0.95 | 1 | 0.93 | 86309 |
| 1739576100 | 0.96 | 0.0276 | 2.96 | 0.98 | 1.05 | 0.95 | 329069 |
| 1739489700 | 0.9324 | 0.0408 | 4.58 | 0.8946 | 0.959346 | 0.8903 | 25323 |
| 1739403300 | 0.8916 | -0.0317 | -3.43 | 0.921 | 0.94 | 0.882 | 76570 |
| 1739316900 | 0.9233 | -0.0433 | -4.48 | 0.9768 | 1.02 | 0.9006 | 115446 |
| 1739230500 | 0.9666 | -0.02895 | -2.91 | 1.02 | 1.0397 | 0.92 | 118525 |
| 1738971300 | 0.99555 | -0.00445 | -0.45 | 0.99 | 1.03 | 0.96 | 63734 |
| 1738884900 | 1 | -0.08 | -7.41 | 1.09 | 1.11 | 0.98 | 83517 |
| 1738798500 | 1.08 | 0.1 | 9.98 | 0.994 | 1.2 | 0.994 | 130983 |
| 1738712100 | 0.982 | -0.0101 | -1.02 | 1 | 1.0593999 | 0.9757 | 65930 |
| 1738625700 | 0.9921 | -0.0479 | -4.61 | 1.04 | 1.06 | 0.9512 | 91731 |
| 1738366500 | 1.04 | -0.03 | -2.80 | 1.07 | 1.09 | 1.04 | 76802 |
| 1738280100 | 1.07 | 0.02 | 1.42 | 1.05 | 1.09 | 1.05 | 59802 |
| 1738193700 | 1.055 | -0.02 | -1.86 | 1.06 | 1.12 | 1.026 | 183497 |
| 1738107300 | 1.075 | 0.01 | 0.94 | 1.09 | 1.09 | 1.045 | 103316 |
| 1738020900 | 1.065 | -0.23 | -17.44 | 1.23 | 1.27 | 1.04 | 224722 |
| 1737761700 | 1.29 | 0.03 | 2.38 | 1.27 | 1.32 | 1.26 | 157664 |
| 1737675300 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1737588900 | 1.26 | -0.02 | -1.56 | 1.27 | 1.27 | 1.21 | 159406 |
| 1737502500 | 1.28 | -0.08 | -5.88 | 1.36 | 1.41 | 1.23 | 1088436 |
| 1737156900 | 1.36 | -0.09 | -5.88 | 1.42 | 1.47 | 1.34 | 706612 |
| 1737070500 | 1.445 | 0.03 | 1.76 | 1.45 | 1.6391 | 1.4128 | 412641 |
| 1736984100 | 1.42 | 0.12 | 9.23 | 1.35 | 1.43 | 1.3 | 151609 |
| 1736897700 | 1.3 | 0.05 | 4.00 | 1.35 | 1.43 | 1.28 | 259229 |
| 1736811300 | 1.25 | -0.08 | -6.02 | 1.27 | 1.28 | 1.18 | 311119 |
| 1736552100 | 1.33 | 0.03 | 2.31 | 1.32 | 1.4319 | 1.27 | 155073 |
| 1736379300 | 1.3 | -0.24 | -15.58 | 1.5 | 1.5 | 1.2 | 912660 |
| 1736292900 | 1.54 | -0.14 | -8.33 | 1.66 | 1.66 | 1.51 | 344364 |
| 1736206500 | 1.68 | -0.04 | -2.33 | 1.75 | 1.8 | 1.6 | 425773 |
| 1735947300 | 1.72 | 0.27 | 18.62 | 1.46 | 1.8 | 1.42 | 659868 |
| 1735860900 | 1.45 | -0.03 | -2.03 | 1.49 | 1.59 | 1.41 | 649774 |
| 1735688100 | 1.48 | -0.1 | -6.33 | 1.65 | 1.65 | 1.45 | 535495 |
| 1735601700 | 1.58 | -0.26 | -14.13 | 1.84 | 1.89 | 1.45 | 2001789 |
| 1735342500 | 1.84 | -0.19 | -9.36 | 2.14 | 2.1583 | 1.6299999 | 1425337 |
| 1735256100 | 2.0299999 | -0.38 | -15.77 | 2.5299999 | 2.6282 | 1.66 | 2928830 |
| 1735077840 | 2.41 | 0.7 | 40.94 | 2.24 | 2.63 | 2 | 5454638 |
| 1734996900 | 1.71 | 0.46 | 36.80 | 1.12 | 1.94 | 1.1 | 4955875 |
| 1734737700 | 1.25 | 0.33 | 35.87 | 1.05 | 1.27 | 0.94 | 11788563 |
| 1734651300 | 0.92 | 0 | 0.00 | 1.12 | 1.28 | 0.7916 | 3234931 |
| 1734564900 | 0.92 | 0.2851 | 44.90 | 0.627 | 0.9317 | 0.6266 | 2056723 |
| 1734478500 | 0.6349 | -0.0151 | -2.32 | 0.6502 | 0.66 | 0.625 | 115468 |
| 1734392100 | 0.65 | 0.021 | 3.34 | 0.62 | 0.66 | 0.6061 | 209197 |
| 1734132900 | 0.629 | -0.017951 | -2.77 | 0.64 | 0.66 | 0.61 | 228310 |
| 1734046500 | 0.646951 | 0.001951 | 0.30 | 0.6445999 | 0.65 | 0.63 | 74907 |
| 1733960100 | 0.645 | 0.007 | 1.10 | 0.632 | 0.65 | 0.6235 | 88082 |
| 1733873700 | 0.638 | 0.016 | 2.57 | 0.6422 | 0.645 | 0.62 | 84727 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
