Foresight Autonomous Holdings Ltd (FRSX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726871700 | 0.68 | -0.005 | -0.73 | 0.68 | 0.6899999 | 0.672 | 13910 |
| 1726785300 | 0.685 | 0.0017 | 0.25 | 0.6909999 | 0.6950499 | 0.68 | 22940 |
| 1726698900 | 0.6833 | -0.0068 | -0.99 | 0.7 | 0.7022 | 0.683299 | 21447 |
| 1726612500 | 0.6901 | -0.0288 | -4.01 | 0.7016 | 0.7020999 | 0.6848 | 43178 |
| 1726526100 | 0.7189 | -0.0011 | -0.15 | 0.705 | 0.72 | 0.7 | 25781 |
| 1726266900 | 0.72 | 0.0297 | 4.30 | 0.71 | 0.72 | 0.6901 | 65050 |
| 1726180500 | 0.6903 | -0.0147 | -2.09 | 0.716636 | 0.74 | 0.6903 | 30936 |
| 1726094100 | 0.705 | -0.0261 | -3.57 | 0.72 | 0.7387 | 0.6959999 | 115262 |
| 1726007700 | 0.7311 | -0.0089 | -1.20 | 0.765 | 0.78 | 0.72 | 22239 |
| 1725921300 | 0.74 | -0.01 | -1.33 | 0.75 | 0.75 | 0.726 | 13116 |
| 1725662100 | 0.75 | -0.0163 | -2.13 | 0.7584 | 0.7584 | 0.7446 | 13575 |
| 1725575700 | 0.7663 | 0.00795 | 1.05 | 0.7699 | 0.77 | 0.7584 | 5430 |
| 1725489300 | 0.75835 | -0.00845 | -1.10 | 0.7451 | 0.762599 | 0.7451 | 21306 |
| 1725402900 | 0.7668 | -0.0157 | -2.01 | 0.785 | 0.7851 | 0.74 | 44808 |
| 1725057300 | 0.7825 | -0.0075 | -0.95 | 0.77 | 0.79 | 0.77 | 15943 |
| 1724970900 | 0.79 | -0.0001 | -0.01 | 0.79 | 0.8055 | 0.7802 | 15938 |
| 1724884500 | 0.7901 | -0.01 | -1.25 | 0.79 | 0.8173 | 0.79 | 19815 |
| 1724798100 | 0.8001 | 0.0123001 | 1.56 | 0.8 | 0.8001 | 0.7820009 | 18200 |
| 1724711700 | 0.7877999 | -0.0023 | -0.29 | 0.8 | 0.819899 | 0.7721 | 36653 |
| 1724452500 | 0.7901 | 0.0024 | 0.30 | 0.79 | 0.8098999 | 0.7613 | 33546 |
| 1724366100 | 0.7877 | -0.012199 | -1.53 | 0.8 | 0.81 | 0.77 | 25767 |
| 1724279700 | 0.799899 | 0.000999 | 0.13 | 0.8 | 0.819212 | 0.7631 | 19141 |
| 1724193300 | 0.7989 | -0.0045 | -0.56 | 0.795 | 0.8048 | 0.7563 | 17260 |
| 1724106900 | 0.8034 | 0.0234 | 3.00 | 0.8036 | 0.812507 | 0.7617 | 58631 |
| 1723847700 | 0.78 | 0.0259 | 3.43 | 0.76 | 0.78 | 0.752 | 28878 |
| 1723761300 | 0.7541 | -0.0261 | -3.35 | 0.7877999 | 0.8195 | 0.7488 | 160265 |
| 1723674900 | 0.7802 | -0.0099 | -1.25 | 0.8199999 | 0.8199999 | 0.7506 | 62253 |
| 1723588500 | 0.7901 | 0.0401 | 5.35 | 0.78 | 0.8199999 | 0.78 | 44439 |
| 1723502100 | 0.75 | -0.0499 | -6.24 | 0.79 | 0.8199999 | 0.7445 | 67611 |
| 1723242900 | 0.7999 | -0.0197 | -2.40 | 0.7853 | 0.816549 | 0.7853 | 42131 |
| 1723156500 | 0.8196 | 0.0216 | 2.71 | 0.8015 | 0.84239 | 0.8 | 17778 |
| 1723070100 | 0.798 | 0.044 | 5.84 | 0.792 | 0.81 | 0.75 | 64064 |
| 1722983700 | 0.754 | -0.086999 | -10.34 | 0.841 | 0.841 | 0.633 | 145218 |
| 1722897300 | 0.840999 | -0.029002 | -3.33 | 0.83 | 0.88 | 0.83 | 55418 |
| 1722638100 | 0.870001 | -0.029999 | -3.33 | 0.91 | 0.92 | 0.87 | 45778 |
| 1722551700 | 0.9 | -0.0491 | -5.17 | 0.93 | 0.94 | 0.9 | 69506 |
| 1722465300 | 0.9491 | 0.0155 | 1.66 | 0.9412 | 0.976 | 0.94 | 26790 |
| 1722378900 | 0.9336 | -0.0273 | -2.84 | 0.98 | 0.98 | 0.92 | 54401 |
| 1722292500 | 0.9609 | -0.0228 | -2.32 | 1.05 | 1.05 | 0.96 | 132621 |
| 1722033300 | 0.9837 | 0.0173 | 1.79 | 0.975 | 1.03 | 0.9406 | 747064 |
| 1721946900 | 0.9664 | -0.0031 | -0.32 | 0.97 | 0.97 | 0.95 | 15888 |
| 1721860500 | 0.9695 | 0.0095 | 0.99 | 0.98 | 0.99 | 0.95 | 26072 |
| 1721774100 | 0.96 | -0.008 | -0.83 | 0.9651 | 1.03 | 0.95 | 20366 |
| 1721687700 | 0.968 | -0.047 | -4.63 | 1.03 | 1.0396 | 0.94 | 104118 |
| 1721428500 | 1.0149999 | 0 | 0.32 | 1.03 | 1.04 | 1.01 | 19468 |
| 1721342100 | 1.0118 | -0.01 | -1.07 | 1 | 1.05 | 1 | 14401 |
| 1721255700 | 1.0227 | -0.01 | -0.71 | 1.03 | 1.05 | 1.02 | 8483 |
| 1721169300 | 1.03 | 0 | 0.00 | 1.02 | 1.0386 | 1.01 | 39145 |
| 1721082900 | 1.03 | 0.03 | 2.49 | 1.04 | 1.04 | 1 | 27529 |
| 1720823700 | 1.0049999 | 0.02 | 1.93 | 1 | 1.05 | 0.986 | 79676 |
| 1720737300 | 0.986 | -0.014 | -1.40 | 0.99 | 1.0099 | 0.971 | 31038 |
| 1720650900 | 1 | -0.01 | -0.99 | 0.9891 | 1.03 | 0.9601 | 64416 |
| 1720564500 | 1.01 | -0.03 | -2.88 | 1.04 | 1.04 | 0.9753 | 50017 |
| 1720478100 | 1.04 | 0.04 | 4.00 | 1.02 | 1.04 | 1.0101 | 57713 |
| 1720218900 | 1 | 0.0159 | 1.62 | 1.04 | 1.0454 | 1 | 21477 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
