Canada markets open in 7 hours 50 minutes

Foresight Autonomous Holdings Ltd. (FRSX)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.0800+0.0100 (+0.93%)
At close: 04:00PM EDT
1.1500 +0.07 (+6.48%)
After hours: 07:08PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20241.08001.10001.06701.08001.08007,600
Apr 24, 20241.05001.09001.04001.08001.080012,800
Apr 23, 20241.00001.12001.00001.06001.060029,200
Apr 22, 20241.02001.05001.01001.02001.020057,500
Apr 19, 20241.02001.05001.01001.01001.010048,700
Apr 18, 20241.15001.15001.01001.05001.0500128,900
Apr 17, 20241.15001.17001.13001.14001.1400200,600
Apr 16, 20241.20001.21001.13001.15001.150076,800
Apr 15, 20241.13001.20001.13001.16001.1600186,600
Apr 12, 20241.15001.19001.12401.13001.130033,900
Apr 11, 20241.13001.16801.13001.13001.130051,400
Apr 10, 20241.16001.20001.12001.19001.190033,300
Apr 09, 20241.22001.23001.14001.16001.160061,500
Apr 08, 20241.17001.25001.17001.23001.230076,700
Apr 05, 20241.19001.20001.13001.18001.1800144,700
Apr 04, 20241.20001.25001.13001.20501.2050228,000
Apr 03, 20241.10001.27001.10001.20001.20002,302,200
Apr 02, 20241.08001.08001.02001.05501.055082,900
Apr 01, 20241.06001.10001.02201.07001.0700116,400
Mar 28, 20241.04001.09101.03001.07001.0700177,400
Mar 27, 20241.12001.15001.00001.08001.0800312,300
Mar 26, 20241.15001.18001.11001.13001.1300334,600
Mar 25, 20241.15001.24501.13001.21001.2100735,400
Mar 22, 20241.19001.37001.10001.17001.170019,422,300
Mar 21, 20240.99200.99400.95600.98000.980052,700
Mar 20, 20240.98000.98300.95000.97000.970063,800
Mar 19, 20240.98601.01000.96000.97000.9700127,300
Mar 18, 20241.00001.00000.94900.96000.9600125,400
Mar 15, 20241.05001.05000.98001.01001.010047,000
Mar 14, 20241.02001.05000.99001.03901.039055,300
Mar 13, 20241.04001.05001.00101.02001.020026,300
Mar 12, 20241.04001.06901.01001.04001.040042,400
Mar 11, 20241.04001.09001.04001.04001.040024,600
Mar 08, 20241.04001.06101.02001.04001.040036,700
Mar 07, 20241.05001.09001.03001.04001.040022,500
Mar 06, 20241.03001.09001.02201.06001.060045,300
Mar 05, 20241.05001.09001.02001.04001.040023,400
Mar 04, 20241.09001.10001.04001.05001.050027,900
Mar 01, 20241.08001.11001.06301.09501.095071,800
Feb 29, 20241.08001.09001.04001.09001.0900144,500
Feb 28, 20241.04001.06001.00001.03001.030084,800
Feb 27, 20241.03001.07001.03001.03001.030066,200
Feb 26, 20241.05001.06001.01001.03001.030074,300
Feb 23, 20241.08001.08001.02001.05001.0500103,700
Feb 22, 20241.16001.16001.05001.09001.0900125,000
Feb 21, 20241.07001.09001.01001.08001.0800251,300
Feb 20, 20241.07001.10301.00001.00001.0000146,200
Feb 16, 20241.22001.22001.06001.08001.080071,100
Feb 15, 20241.12001.14701.08201.12001.120055,800
Feb 14, 20241.13001.13001.06001.09001.090083,700
Feb 13, 20241.09001.12001.05001.05001.050076,800
Feb 12, 20241.13001.13001.10001.11001.110099,600
Feb 09, 20241.10001.14001.10001.13001.130040,000
Feb 08, 20241.10001.13901.10001.10001.100043,700
Feb 07, 20241.13001.13001.05201.10001.100088,200
Feb 06, 20241.13001.16001.08001.11001.1100119,600
Feb 05, 20241.12001.18001.10001.14001.1400274,200
Feb 02, 20241.05001.08001.01001.06001.060085,000
Feb 01, 20241.09001.15001.02001.04001.0400187,700
Jan 31, 20241.19001.20001.10001.15001.1500287,500
Jan 30, 20241.39001.53001.12001.21001.21001,800,100
Jan 29, 20241.17001.64001.12801.40001.40005,499,400
Jan 26, 20241.01001.15801.01001.15001.1500249,300
Jan 25, 20241.06001.11001.00001.02001.0200630,200
Jan 24, 20241.04001.08001.03001.08001.0800270,600
Jan 23, 20240.92001.03000.90000.98900.9890766,000
Jan 22, 20240.94100.98000.92000.92300.9230105,900
Jan 19, 20240.93000.95000.92000.94000.940026,700
Jan 18, 20240.96000.96600.92000.94000.940061,700
Jan 17, 20240.96300.97000.91100.95500.9550114,600
Jan 16, 20240.99801.01000.90000.96000.9600165,200
Jan 12, 20241.04001.06000.96101.00001.0000124,100
Jan 11, 20241.02001.04501.00001.04001.040074,900
Jan 10, 20241.04001.06001.00001.02501.0250114,600
Jan 09, 20241.06001.06001.00001.04001.040094,600
Jan 08, 20241.11001.11001.02001.05001.0500140,600
Jan 05, 20241.11001.12001.06001.10001.100054,000
Jan 04, 20241.16001.17001.05001.12001.1200182,900
Jan 03, 20241.06001.16001.03001.15001.1500123,900
Jan 02, 20241.07001.07001.02001.05001.0500171,300
Dec 29, 20231.07001.10200.95001.03001.0300947,600
Dec 28, 20231.12001.15001.05001.08001.0800142,000
Dec 27, 20231.14001.18001.09001.11001.1100122,500
Dec 26, 20231.14001.17001.10001.16001.1600115,200
Dec 22, 20231.17001.22001.13001.14001.140089,400
Dec 21, 20231.18001.22001.12001.20001.2000116,200
Dec 20, 20231.19001.24001.14001.16501.1650100,500
Dec 19, 20231.17001.24001.13001.22001.2200162,100
Dec 18, 20231.21001.25001.13001.18001.1800208,400
Dec 15, 20231.13001.26001.09001.16001.1600213,400
Dec 14, 20231.12001.18001.07001.10501.1050176,000
Dec 13, 20231.20001.21001.11001.11001.1100118,400
Dec 12, 20231.26001.27001.20001.21001.210070,000
Dec 11, 20231.29001.32001.22001.28001.280079,100
Dec 08, 20231.28001.38001.24001.26001.2600120,300
Dec 07, 20231.17001.35001.13501.26001.2600538,300
Dec 06, 20231.89001.98001.81001.90001.900022,300
Dec 05, 20231.98001.98001.87801.92001.920016,200
Dec 04, 20231.96002.01001.87001.97001.970026,900
Dec 01, 20231.97002.03001.90002.02002.020024,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...