Advertisement
Advertisement
U.S. markets open in 7 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Foresight Autonomous Holdings Ltd. (FRSX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5312-0.0440 (-7.65%)
At close: 04:00PM EDT
0.5500 +0.02 (+3.54%)
After hours: 07:56PM EDT
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20220.58000.58000.51000.53100.5310365,800
Sep 22, 20220.60100.60500.56000.57500.5750194,100
Sep 21, 20220.60000.64800.60000.63000.6300166,700
Sep 20, 20220.60000.67000.59000.61900.619087,200
Sep 19, 20220.62000.62600.59100.62600.626082,300
Sep 16, 20220.67000.67000.60000.62600.6260162,300
Sep 15, 20220.65000.68500.64000.64600.646083,500
Sep 14, 20220.65100.69900.64200.65600.6560117,300
Sep 13, 20220.68000.69600.64100.65300.6530125,100
Sep 12, 20220.70700.74000.67000.69500.6950139,800
Sep 09, 20220.72000.73000.69000.69100.691074,100
Sep 08, 20220.64100.73600.64100.71900.7190112,700
Sep 07, 20220.66000.69000.63600.65200.6520143,000
Sep 06, 20220.63100.67100.62400.63700.637061,300
Sep 02, 20220.67000.68000.63100.64800.6480114,800
Sep 01, 20220.67800.67900.63000.65200.6520139,800
Aug 31, 20220.67000.70900.66000.68800.688074,400
Aug 30, 20220.69100.71500.65100.67700.6770141,300
Aug 29, 20220.71000.73000.69000.70000.7000131,700
Aug 26, 20220.79000.79500.72100.73000.730087,600
Aug 25, 20220.80000.80000.75300.77000.7700131,700
Aug 24, 20220.72500.80000.72500.76800.7680128,500
Aug 23, 20220.71000.72500.69000.71900.7190113,100
Aug 22, 20220.71000.73000.70000.71000.7100134,000
Aug 19, 20220.77400.80000.70000.73500.7350254,600
Aug 18, 20220.81000.81600.78000.80000.8000116,000
Aug 17, 20220.83000.85800.77000.80600.8060200,900
Aug 16, 20220.89000.89400.74800.82000.8200565,200
Aug 15, 20220.92000.93000.88000.90900.9090263,600
Aug 12, 20220.86000.96400.82000.91000.9100681,900
Aug 11, 20220.78200.84000.78000.81800.8180669,100
Aug 10, 20220.75200.77000.70000.72800.7280342,200
Aug 09, 20220.75000.75000.65100.68300.6830310,200
Aug 08, 20220.66500.72000.64800.68800.6880379,500
Aug 05, 20220.66600.66600.63500.65000.6500116,000
Aug 04, 20220.64600.66000.62100.65000.6500143,500
Aug 03, 20220.64300.65900.63200.64600.6460100,200
Aug 02, 20220.62000.66600.62000.62100.6210113,900
Aug 01, 20220.61900.66000.60000.63300.6330112,300
Jul 29, 20220.61000.64900.59500.59900.5990153,800
Jul 28, 20220.61900.64000.60000.60000.6000104,200
Jul 27, 20220.61000.64000.60000.61800.618092,400
Jul 26, 20220.63300.63300.59000.60000.6000149,900
Jul 25, 20220.67900.67900.64000.64500.6450128,900
Jul 22, 20220.69000.69700.64100.69300.6930171,400
Jul 21, 20220.69000.70000.67000.69600.6960146,100
Jul 20, 20220.70000.70000.67000.70000.7000145,100
Jul 19, 20220.65000.69000.65000.68100.681097,500
Jul 18, 20220.63300.67000.63300.65700.6570162,100
Jul 15, 20220.65000.66200.62500.65100.6510105,200
Jul 14, 20220.64000.66000.63000.64800.648077,800
Jul 13, 20220.67000.67200.65000.65100.651087,100
Jul 12, 20220.67000.70200.66100.67500.675054,800
Jul 11, 20220.66900.71700.65200.67000.6700112,800
Jul 08, 20220.71000.78000.66100.68000.6800383,400
Jul 07, 20220.63500.72000.63500.71000.7100199,500
Jul 06, 20220.63000.65000.63000.64300.643092,400
Jul 05, 20220.65000.66000.61000.65000.6500109,300
Jul 01, 20220.61100.69400.61000.67100.6710128,100
Jun 30, 20220.62000.63000.60100.62100.6210106,300
Jun 29, 20220.65000.65000.62000.64300.6430152,500
Jun 28, 20220.71000.71000.63000.66100.6610281,500
Jun 27, 20220.74000.74000.69000.70900.7090423,200
Jun 24, 20220.71200.73000.67500.71000.7100309,100
Jun 23, 20220.62000.69000.62000.68500.6850563,500
Jun 22, 20220.55000.60700.55000.59800.5980468,500
Jun 21, 20220.51000.60000.51000.57000.5700647,000
Jun 17, 20220.51000.53500.48500.48500.48504,049,600
Jun 16, 20220.55000.57700.51600.51600.5160699,000
Jun 15, 20220.60300.63000.58000.58000.5800691,100
Jun 14, 20220.63000.65000.60000.60000.6000548,100
Jun 13, 20220.70000.70000.59000.60700.6070508,400
Jun 10, 20220.78300.78300.71000.71600.7160156,900
Jun 09, 20220.80000.80000.75100.76900.7690119,400
Jun 08, 20220.79000.81000.78100.80500.8050152,000
Jun 07, 20220.79500.82600.76200.79300.7930315,900
Jun 06, 20220.80000.82000.79600.80300.8030121,000
Jun 03, 20220.79000.81000.78000.79600.7960156,400
Jun 02, 20220.78800.82000.76200.82000.8200240,300
Jun 01, 20220.81000.82000.76200.78500.7850333,000
May 31, 20220.81000.85900.79100.82200.8220417,000
May 27, 20220.81300.91000.78300.86900.8690478,600
May 26, 20220.83700.88000.81000.82100.8210353,800
May 25, 20220.86000.97000.81500.86500.8650901,600
May 24, 20220.85000.89300.83600.88800.8880770,600
May 23, 20220.85800.95200.82100.95200.95202,914,800
May 20, 20220.85000.88000.71000.77700.7770694,900
May 19, 20220.72000.77500.72000.76900.7690523,700
May 18, 20220.65000.75000.65000.69700.6970672,300
May 17, 20220.70000.70000.62000.67600.67601,071,600
May 16, 20220.58000.62500.55400.60400.60401,760,200
May 13, 20220.53000.57800.50000.55400.55402,517,700
May 12, 20220.57300.58800.52000.54000.54001,472,500
May 11, 20220.65000.66000.59000.59000.5900735,700
May 10, 20220.70800.70800.63500.66400.6640454,000
May 09, 20220.77000.77000.68500.68500.6850334,000
May 06, 20220.77800.82000.75000.79000.7900343,300
May 05, 20220.82900.83700.79000.80500.8050168,300
May 04, 20220.83000.87500.80000.84500.8450476,300
May 03, 20220.81900.81900.76300.79600.7960245,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement