Foresight Autonomous Holdings Ltd ADR (FRSX) Historical Stock Data
0.66 ↑0.02 (3.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRSX is down -0.63% a day on average. There have been 8 days where Foresight Autonomous Holdings Ltd ADR closed green and 22 days where FRSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.63 | 0.66 | ↑$0.03 (4.76%) | 0.62 | 0.67 | 144.32K |
| 2024-11-19 | 0.66 | 0.64 | ↓$0.02 (-3.32%) | 0.61 | 0.74 | 3.26M |
| 2024-11-18 | 0.60 | 0.67 | ↑$0.07 (11.09%) | 0.60 | 0.70 | 503.39K |
| 2024-11-15 | 0.63 | 0.62 | ↓$0.01 (-2.27%) | 0.61 | 0.63 | 27.01K |
| 2024-11-14 | 0.62 | 0.65 | ↑$0.03 (4.51%) | 0.62 | 0.65 | 26.92K |
| 2024-11-13 | 0.65 | 0.62 | ↓$0.03 (-4.62%) | 0.62 | 0.66 | 47.15K |
| 2024-11-12 | 0.66 | 0.65 | ↓$0.01 (-0.96%) | 0.63 | 0.68 | 118.97K |
| 2024-11-11 | 0.60 | 0.62 | ↑$0.02 (3.94%) | 0.60 | 0.65 | 109.08K |
| 2024-11-08 | 0.60 | 0.59 | ↓$0.01 (-1.23%) | 0.57 | 0.61 | 54.82K |
| 2024-11-07 | 0.62 | 0.60 | ↓$0.02 (-3.28%) | 0.60 | 0.64 | 42.29K |
| 2024-11-06 | 0.62 | 0.61 | ↓$0.01 (-1.60%) | 0.60 | 0.63 | 61.40K |
| 2024-11-05 | 0.62 | 0.60 | ↓$0.02 (-2.49%) | 0.59 | 0.63 | 27.90K |
| 2024-11-04 | 0.63 | 0.60 | ↓$0.03 (-4.76%) | 0.60 | 0.63 | 75.01K |
| 2024-11-01 | 0.61 | 0.61 | ↓$0.00 (-0.23%) | 0.60 | 0.62 | 79.43K |
| 2024-10-31 | 0.64 | 0.61 | ↓$0.03 (-4.92%) | 0.61 | 0.65 | 81.42K |
| 2024-10-30 | 0.67 | 0.65 | ↓$0.02 (-2.33%) | 0.64 | 0.67 | 63.15K |
| 2024-10-29 | 0.66 | 0.67 | ↑$0.00 (0.42%) | 0.66 | 0.69 | 30.27K |
| 2024-10-28 | 0.69 | 0.68 | ↓$0.01 (-1.11%) | 0.64 | 0.71 | 102.60K |
| 2024-10-25 | 0.70 | 0.70 | ↓$0.00 (-0.01%) | 0.64 | 0.74 | 1.03M |
| 2024-10-24 | 0.68 | 0.66 | ↓$0.02 (-2.65%) | 0.64 | 0.68 | 31K |
| 2024-10-23 | 0.64 | 0.69 | ↑$0.05 (7.77%) | 0.64 | 0.70 | 60.62K |
| 2024-10-22 | 0.67 | 0.65 | ↓$0.02 (-2.54%) | 0.64 | 0.68 | 16.31K |
| 2024-10-21 | 0.68 | 0.67 | ↓$0.01 (-1.47%) | 0.66 | 0.69 | 28.34K |
| 2024-10-18 | 0.70 | 0.69 | ↓$0.01 (-1.13%) | 0.67 | 0.70 | 20.21K |
| 2024-10-17 | 0.68 | 0.67 | ↓$0.01 (-1.03%) | 0.66 | 0.70 | 11.77K |
| 2024-10-16 | 0.69 | 0.68 | ↓$0.01 (-1.45%) | 0.66 | 0.70 | 30.80K |
| 2024-10-15 | 0.69 | 0.69 | ↑$0.00 (0.00%) | 0.64 | 0.70 | 17.20K |
| 2024-10-14 | 0.65 | 0.65 | ↑$0.00 (0.40%) | 0.64 | 0.68 | 43.73K |
| 2024-10-11 | 0.66 | 0.64 | ↓$0.02 (-2.67%) | 0.61 | 0.66 | 43.21K |
| 2024-10-10 | 0.69 | 0.65 | ↓$0.04 (-5.80%) | 0.64 | 0.69 | 54.58K |
Create an account or log in to view more rows.
$FRSX love cooking these little bears on here
$FRSX Fuk the 1% even though i feel like the 1%
$FRSX Green today if ya buy
$FRSX more calls coming in
$FRSX steady steady n hold
$FRSX futes cooperating!
$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