Foresight Autonomous Holdings Ltd (FRSX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1720040640 | 0.9841 | -0.0047 | -0.48 | 0.97 | 1 | 0.97 | 10369 |
| 1719959700 | 0.9888 | 0.0188 | 1.94 | 0.9425 | 1.0144 | 0.9405 | 32393 |
| 1719873300 | 0.97 | 0.0117 | 1.22 | 0.95 | 0.99 | 0.94011 | 7747 |
| 1719614100 | 0.9583 | -0.0096 | -0.99 | 0.95 | 0.9808 | 0.9473 | 6157 |
| 1719527700 | 0.9679 | 0.0277 | 2.95 | 0.95 | 0.9979 | 0.9401 | 16664 |
| 1719441300 | 0.9402 | -0.0203 | -2.11 | 0.9671 | 0.995052 | 0.9391 | 20577 |
| 1719354900 | 0.9605 | -0.0093 | -0.96 | 0.93 | 0.998 | 0.9201 | 63154 |
| 1719268500 | 0.9698 | -0.0102 | -1.04 | 0.97 | 0.99 | 0.9545 | 24631 |
| 1719009300 | 0.98 | -0.0149 | -1.50 | 1 | 1.02 | 0.94 | 57046 |
| 1718922900 | 0.9949 | -0.0551 | -5.25 | 1.04 | 1.05 | 0.97 | 81418 |
| 1718750100 | 1.05 | -0.03 | -2.78 | 1.07 | 1.0703 | 1.04 | 65471 |
| 1718663700 | 1.08 | 0.01 | 0.93 | 1.1 | 1.12 | 1.07 | 31574 |
| 1718404500 | 1.07 | -0.04 | -3.60 | 1.1 | 1.1399999 | 1.07 | 37870 |
| 1718318100 | 1.11 | -0.02 | -1.33 | 1.1299999 | 1.1299999 | 1.05 | 58969 |
| 1718231700 | 1.125 | 0.01 | 1.35 | 1.1102 | 1.16 | 1.09 | 56337 |
| 1718145300 | 1.11 | -0.02 | -1.33 | 1.12 | 1.15 | 1.09 | 14293 |
| 1718058900 | 1.125 | -0.03 | -2.17 | 1.08 | 1.15 | 1.08 | 34443 |
| 1717799700 | 1.15 | -0.02 | -1.71 | 1.1631 | 1.17 | 1.12 | 29728 |
| 1717713300 | 1.17 | -0.06 | -4.88 | 1.24 | 1.24 | 1.16 | 33231 |
| 1717626900 | 1.23 | 0.08 | 6.96 | 1.1299999 | 1.25 | 1.1157 | 156454 |
| 1717540500 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.16 | 1.09 | 94430 |
| 1717454100 | 1.1399999 | 0.03 | 2.70 | 1.09 | 1.16 | 1.09 | 25452 |
| 1717194900 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.1399999 | 1.0933 | 16708 |
| 1717108500 | 1.15 | 0 | 0.00 | 1.18 | 1.18 | 1.12 | 30727 |
| 1717022100 | 1.15 | 0.06 | 5.50 | 1.1299999 | 1.18 | 1.09 | 184451 |
| 1716935700 | 1.09 | -0.01 | -0.91 | 1.06 | 1.12 | 1.06 | 30819 |
| 1716590100 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1460999 | 1.1 | 21692 |
| 1716503700 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.1599 | 1.11 | 12006 |
| 1716417300 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.15 | 1.12 | 11098 |
| 1716330900 | 1.15 | 0.01 | 0.88 | 1.15 | 1.16 | 1.1399999 | 15176 |
| 1716244500 | 1.1399999 | -0.04 | -3.39 | 1.17 | 1.17 | 1.1309 | 14077 |
| 1715985300 | 1.18 | 0.01 | 0.85 | 1.17 | 1.18 | 1.15 | 27930 |
| 1715898900 | 1.17 | -0.05 | -4.10 | 1.17 | 1.232 | 1.1459 | 69668 |
| 1715812500 | 1.22 | 0.02 | 2.09 | 1.22 | 1.22 | 1.17 | 32206 |
| 1715726100 | 1.195 | -0.02 | -1.24 | 1.16 | 1.22 | 1.152 | 77156 |
| 1715639700 | 1.21 | 0.01 | 0.83 | 1.23 | 1.23 | 1.1399999 | 66892 |
| 1715380500 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.08 | 118834 |
| 1715294100 | 1.15 | -0.03 | -2.54 | 1.1 | 1.2 | 1.1 | 56671 |
| 1715207700 | 1.18 | 0.09 | 8.26 | 1.19 | 1.23 | 1.07 | 943904 |
| 1715121300 | 1.09 | 0.02 | 1.40 | 1.09 | 1.1 | 1.06 | 32002 |
| 1715034900 | 1.075 | 0 | 0.47 | 1.05 | 1.1 | 1.05 | 24796 |
| 1714775700 | 1.07 | -0.01 | -0.93 | 1.07 | 1.12 | 1.07 | 34264 |
| 1714689300 | 1.08 | 0.03 | 2.86 | 1.05 | 1.12 | 1.05 | 15620 |
| 1714602900 | 1.05 | -0.04 | -3.67 | 1.08 | 1.1399999 | 1.04 | 30174 |
| 1714516500 | 1.09 | 0.01 | 0.92 | 1.1399999 | 1.1399999 | 1.08 | 37668 |
| 1714430100 | 1.0801 | 0 | 0.01 | 1.09 | 1.1399999 | 1.0529 | 10555 |
| 1714170900 | 1.08 | 0 | 0.00 | 1.1 | 1.1299999 | 1.06 | 10687 |
| 1714084500 | 1.08 | 0 | 0.00 | 1.08 | 1.1 | 1.0669 | 7321 |
| 1713998100 | 1.08 | 0.02 | 1.89 | 1.05 | 1.09 | 1.04 | 12597 |
| 1713911700 | 1.06 | 0.04 | 3.92 | 1 | 1.12 | 1 | 29177 |
| 1713825300 | 1.02 | 0.01 | 0.99 | 1.02 | 1.05 | 1.01 | 57606 |
| 1713566100 | 1.01 | -0.04 | -3.81 | 1.02 | 1.05 | 1.01 | 52314 |
| 1713479700 | 1.05 | -0.09 | -7.89 | 1.15 | 1.15 | 1.01 | 128317 |
| 1713393300 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.17 | 1.1299999 | 200626 |
| 1713306900 | 1.15 | -0.01 | -0.86 | 1.1599 | 1.17 | 1.1299999 | 60010 |
| 1713220500 | 1.16 | 0.03 | 2.65 | 1.1299999 | 1.2 | 1.1299999 | 174392 |
| 1712961300 | 1.1299999 | 0 | 0.00 | 1.15 | 1.19 | 1.1235 | 33900 |
| 1712874900 | 1.1299999 | -0.06 | -5.04 | 1.1299999 | 1.168 | 1.1299999 | 51584 |
| 1712788500 | 1.19 | 0.03 | 2.59 | 1.1379 | 1.2 | 1.12 | 30440 |
| 1712702100 | 1.16 | -0.07 | -5.69 | 1.22 | 1.23 | 1.1399999 | 61545 |
| 1712615700 | 1.23 | 0.05 | 4.24 | 1.17 | 1.25 | 1.17 | 76145 |
| 1712356500 | 1.18 | -0.03 | -2.07 | 1.19 | 1.2 | 1.1299999 | 140823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
