Foresight Autonomous Holdings Ltd ADR (FRSX) Historical Stock Data
1.07 ↓0.01 (-0.93%)
As of May 3, 2024, 9:46am EST.
Historical Data
In the past 30 trading days, FRSX is down -0.03% a day on average. There have been 15 days where Foresight Autonomous Holdings Ltd ADR closed green and 15 days where FRSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.07 | 1.12 | 34.26K |
| 2024-05-02 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.05 | 1.12 | 15.62K |
| 2024-05-01 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.04 | 1.14 | 30.27K |
| 2024-04-30 | 1.14 | 1.09 | ↓$0.05 (-4.39%) | 1.08 | 1.14 | 38.66K |
| 2024-04-29 | 1.09 | 1.08 | ↓$0.01 (-0.91%) | 1.05 | 1.14 | 10.56K |
| 2024-04-26 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.06 | 1.13 | 10.86K |
| 2024-04-25 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.07 | 1.10 | 7.79K |
| 2024-04-24 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.04 | 1.09 | 12.61K |
| 2024-04-23 | 1.00 | 1.06 | ↑$0.06 (6.00%) | 1.00 | 1.12 | 29.18K |
| 2024-04-22 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.01 | 1.05 | 57.74K |
| 2024-04-19 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.01 | 1.05 | 52.31K |
| 2024-04-18 | 1.15 | 1.05 | ↓$0.10 (-8.70%) | 1.01 | 1.15 | 128.86K |
| 2024-04-17 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.13 | 1.17 | 200.70K |
| 2024-04-16 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.13 | 1.21 | 76.80K |
| 2024-04-15 | 1.13 | 1.16 | ↑$0.03 (2.65%) | 1.13 | 1.20 | 177.68K |
| 2024-04-12 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.12 | 1.19 | 33.90K |
| 2024-04-11 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.13 | 1.17 | 51.59K |
| 2024-04-10 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.12 | 1.20 | 33.49K |
| 2024-04-09 | 1.22 | 1.16 | ↓$0.06 (-4.92%) | 1.14 | 1.23 | 61.55K |
| 2024-04-08 | 1.17 | 1.23 | ↑$0.06 (5.13%) | 1.17 | 1.25 | 76.65K |
| 2024-04-05 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.13 | 1.20 | 144.76K |
| 2024-04-04 | 1.20 | 1.21 | ↑$0.01 (0.42%) | 1.13 | 1.25 | 227.57K |
| 2024-04-03 | 1.10 | 1.20 | ↑$0.10 (9.09%) | 1.10 | 1.27 | 2.30M |
| 2024-04-02 | 1.08 | 1.06 | ↓$0.03 (-2.31%) | 1.02 | 1.08 | 82.88K |
| 2024-04-01 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.02 | 1.10 | 116.44K |
| 2024-03-28 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.03 | 1.09 | 177.48K |
| 2024-03-27 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.00 | 1.15 | 312.42K |
| 2024-03-26 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.11 | 1.18 | 334.61K |
| 2024-03-25 | 1.15 | 1.21 | ↑$0.06 (5.22%) | 1.13 | 1.25 | 733.39K |
| 2024-03-22 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.10 | 1.37 | 19.45M |
Create an account or log in to view more rows.
$FRSX the FOMO will be epic
$FRSX This is just getting warmed up.
$FRSX the future is so bright .. I gotta wear shades..
$FRSX wtf is that dump
$FRSX has just been halted from trading.
$FRSX news?
$FRSX breaking out of this wedge sooner than later
$FRSX I’m selling y’all have fun bag holding
$FRSX love cooking these little bears on here
$FRSX has just been halted from trading.