FRSX

Foresight Autonomous Historical Data

FRSX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 4.54 -0.07 -1.52% 4.56 4.75 4.51 1,149,911
Jun 22 2021 4.61 0.11 2.44% 4.44 4.64 4.31 958,498
Jun 21 2021 4.50 -0.26 -5.46% 4.77 4.80 4.43 1,527,273
Jun 18 2021 4.76 -0.06 -1.24% 4.70 5.03 4.70 3,802,333
Jun 17 2021 4.82 0.11 2.34% 4.65 4.82 4.59 2,133,622
Jun 16 2021 4.71 0.08 1.73% 4.53 4.7474 4.53 1,170,877
Jun 15 2021 4.63 -0.15 -3.14% 4.78 4.84 4.54 1,374,887
Jun 14 2021 4.78 -0.01 -0.21% 4.76 4.955 4.66 1,718,635
Jun 11 2021 4.79 0.15 3.23% 4.67 4.79 4.60 1,266,277
Jun 10 2021 4.64 -0.09 -1.9% 4.79 4.92 4.52 2,380,190
Jun 09 2021 4.73 -0.22 -4.44% 5.6847 5.69 4.73 5,577,434
Jun 08 2021 4.95 0.19 3.99% 4.76 5.04 4.71 2,205,076
Jun 07 2021 4.76 0.31 6.97% 4.46 4.7852 4.43 1,483,109
Jun 04 2021 4.45 0.03 0.68% 4.47 4.5893 4.34 2,270,788
Jun 03 2021 4.42 0.01 0.23% 4.26 4.642 4.23 1,784,217
Jun 02 2021 4.41 -0.04 -0.9% 4.40 4.43 4.23 1,473,072
Jun 01 2021 4.45 0.16 3.73% 4.35 4.46 4.14 1,763,290
May 31 2021 4.29 0.00 +0.00% 4.35 4.945 4.235 0
May 28 2021 4.29 0.17 4.13% 4.35 4.945 4.235 4,417,033
May 27 2021 4.12 -0.01 -0.24% 4.17 4.17 3.97 1,310,059
May 26 2021 4.13 0.31 8.12% 3.82 4.1565 3.80 1,645,964
May 25 2021 3.82 0.06 1.6% 3.89 4.13 3.78 2,316,940
May 24 2021 3.76 -0.12 -3.09% 3.90 3.92 3.6914 1,086,439
May 21 2021 3.88 0.08 2.11% 3.80 4.00 3.76 1,519,289
May 20 2021 3.80 0.00 0.0% 3.90 3.92 3.615 1,625,785
May 19 2021 3.80 -0.09 -2.31% 3.70 3.87 3.68 1,679,101
May 18 2021 3.89 -0.55 -12.39% 4.33 4.35 3.81 5,715,254
May 17 2021 4.44 0.98 28.32% 3.50 4.55 3.50 13,539,209
May 14 2021 3.46 0.30 9.49% 3.20 3.56 3.20 1,443,751
May 13 2021 3.16 -0.18 -5.39% 3.39 3.56 3.05 2,334,001
May 12 2021 3.34 -0.16 -4.57% 3.39 3.59 3.315 1,151,220
May 11 2021 3.50 -0.07 -1.96% 3.11 3.56 3.04 2,728,417
May 10 2021 3.57 -0.42 -10.53% 3.95 3.97 3.57 2,244,738
May 07 2021 3.99 0.06 1.53% 3.90 4.17 3.83 1,366,497
May 06 2021 3.93 -0.24 -5.76% 4.10 4.13 3.79 1,927,236
May 05 2021 4.17 -0.08 -1.88% 4.27 4.35 4.14 1,151,316
May 04 2021 4.25 -0.15 -3.41% 4.29 4.29 3.96 1,770,127
May 03 2021 4.40 -0.24 -5.17% 4.61 4.657 4.30 1,685,681
Apr 30 2021 4.64 -0.18 -3.73% 4.37 4.89 4.37 1,848,040
Apr 29 2021 4.82 -0.06 -1.23% 4.97 5.00 4.60 1,725,138
Apr 28 2021 4.88 -0.10 -2.01% 4.50 5.02 4.40 4,326,955
Apr 27 2021 4.98 -0.18 -3.49% 5.62 5.67 4.85 4,136,897
Apr 26 2021 5.16 0.24 4.88% 4.85 5.24 4.76 3,081,381
Apr 23 2021 4.92 0.28 6.03% 4.56 5.02 4.462 3,584,960
Apr 22 2021 4.64 0.04 0.87% 4.92 4.94 4.44 2,684,806
Apr 21 2021 4.60 0.50 12.2% 4.18 4.7588 4.06 3,316,782
Apr 20 2021 4.10 -0.26 -5.96% 4.13 4.379 3.97 2,171,280
Apr 19 2021 4.36 -0.33 -7.04% 4.41 4.53 4.22 2,327,224
Apr 16 2021 4.69 -0.05 -1.05% 4.53 4.76 4.30 1,913,244
Apr 15 2021 4.74 -0.51 -9.71% 5.28 5.28 4.46 3,204,326
Apr 14 2021 5.25 0.08 1.55% 5.15 5.47 5.081 1,504,209
Apr 13 2021 5.17 0.10 1.97% 5.04 5.25 4.98 1,687,219
Apr 12 2021 5.07 -0.62 -10.9% 5.56 5.62 5.01 2,007,916
Apr 09 2021 5.69 -0.26 -4.37% 5.88 5.88 5.53 1,098,197
Apr 08 2021 5.95 0.22 3.84% 5.74 5.98 5.67 1,166,755
Apr 07 2021 5.73 -0.34 -5.6% 6.06 6.08 5.64 1,069,285
Apr 06 2021 6.07 -0.01 -0.16% 5.99 6.33 5.81 1,767,949
Apr 05 2021 6.08 -0.01 -0.16% 6.16 6.24 5.83 1,085,056
Apr 02 2021 6.09 0.00 +0.00% 6.41 6.46 6.02 0
Apr 01 2021 6.09 -0.16 -2.56% 6.41 6.46 6.02 1,305,371
Mar 31 2021 6.25 0.44 7.57% 5.96 6.27 5.8684 1,585,178
Mar 30 2021 5.81 0.30 5.44% 5.42 5.96 5.30 1,731,216
Mar 29 2021 5.51 -0.55 -9.08% 5.93 6.0708 5.47 1,595,660
Mar 26 2021 6.06 -0.09 -1.46% 6.17 6.19 5.7003 2,211,357


Your Recent History
NASDAQ
FRSX
Foresight ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.