Foresight Autonomous Holdings Ltd ADR (FRSX) Historical Stock Data
1.25 ↑0.33 (35.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRSX is up 0.84% a day on average. There have been 11 days where Foresight Autonomous Holdings Ltd ADR closed green and 19 days where FRSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.05 | 1.25 | ↑$0.20 (19.05%) | 0.94 | 1.27 | 11.81M |
| 2024-12-19 | 1.12 | 0.92 | ↓$0.20 (-17.86%) | 0.79 | 1.28 | 3.26M |
| 2024-12-18 | 0.63 | 0.92 | ↑$0.29 (46.73%) | 0.63 | 0.93 | 2.20M |
| 2024-12-17 | 0.65 | 0.63 | ↓$0.02 (-2.35%) | 0.63 | 0.66 | 115.62K |
| 2024-12-16 | 0.62 | 0.65 | ↑$0.03 (4.84%) | 0.61 | 0.66 | 209.20K |
| 2024-12-13 | 0.64 | 0.63 | ↓$0.01 (-1.72%) | 0.61 | 0.66 | 228.46K |
| 2024-12-12 | 0.64 | 0.65 | ↑$0.00 (0.37%) | 0.63 | 0.65 | 74.91K |
| 2024-12-11 | 0.63 | 0.65 | ↑$0.01 (2.06%) | 0.62 | 0.65 | 89.88K |
| 2024-12-10 | 0.64 | 0.64 | ↓$0.00 (-0.65%) | 0.62 | 0.65 | 84.73K |
| 2024-12-09 | 0.66 | 0.62 | ↓$0.04 (-5.76%) | 0.61 | 0.66 | 0.99M |
| 2024-12-06 | 0.62 | 0.64 | ↑$0.01 (2.16%) | 0.61 | 0.65 | 251.96K |
| 2024-12-05 | 0.65 | 0.63 | ↓$0.02 (-2.46%) | 0.62 | 0.66 | 129.45K |
| 2024-12-04 | 0.65 | 0.65 | ↓$0.00 (-0.75%) | 0.63 | 0.66 | 574.20K |
| 2024-12-03 | 0.68 | 0.64 | ↓$0.04 (-6.17%) | 0.63 | 0.69 | 265.67K |
| 2024-12-02 | 0.65 | 0.62 | ↓$0.03 (-4.39%) | 0.62 | 0.66 | 194.52K |
| 2024-11-29 | 0.67 | 0.64 | ↓$0.03 (-4.98%) | 0.61 | 0.67 | 75.24K |
| 2024-11-27 | 0.68 | 0.61 | ↓$0.07 (-10.29%) | 0.61 | 0.69 | 234.74K |
| 2024-11-26 | 0.66 | 0.64 | ↓$0.02 (-3.02%) | 0.63 | 0.67 | 74.78K |
| 2024-11-25 | 0.66 | 0.65 | ↓$0.01 (-1.22%) | 0.64 | 0.70 | 292.44K |
| 2024-11-22 | 0.63 | 0.65 | ↑$0.02 (3.48%) | 0.63 | 0.67 | 38.13K |
| 2024-11-21 | 0.67 | 0.64 | ↓$0.03 (-3.88%) | 0.64 | 0.67 | 76.80K |
| 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 |
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