Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,073.59 +1,924.86 (+3.10%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Foresight Autonomous Holdings Ltd. (FRSX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 48,700 |
| 18 Apr 2024 | 1.1500 | 1.1500 | 1.0100 | 1.0500 | 1.0500 | 128,900 |
| 17 Apr 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 200,600 |
| 16 Apr 2024 | 1.2000 | 1.2100 | 1.1300 | 1.1500 | 1.1500 | 76,800 |
| 15 Apr 2024 | 1.1300 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 186,600 |
| 12 Apr 2024 | 1.1500 | 1.1900 | 1.1240 | 1.1300 | 1.1300 | 33,900 |
| 11 Apr 2024 | 1.1300 | 1.1680 | 1.1300 | 1.1300 | 1.1300 | 51,400 |
| 10 Apr 2024 | 1.1600 | 1.2000 | 1.1200 | 1.1900 | 1.1900 | 33,300 |
| 09 Apr 2024 | 1.2200 | 1.2300 | 1.1400 | 1.1600 | 1.1600 | 61,500 |
| 08 Apr 2024 | 1.1700 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 76,700 |
| 05 Apr 2024 | 1.1900 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 144,700 |
| 04 Apr 2024 | 1.2000 | 1.2500 | 1.1300 | 1.2050 | 1.2050 | 228,000 |
| 03 Apr 2024 | 1.1000 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 2,302,200 |
| 02 Apr 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0550 | 1.0550 | 82,900 |
| 01 Apr 2024 | 1.0600 | 1.1000 | 1.0220 | 1.0700 | 1.0700 | 116,400 |
| 28 Mar 2024 | 1.0400 | 1.0910 | 1.0300 | 1.0700 | 1.0700 | 177,400 |
| 27 Mar 2024 | 1.1200 | 1.1500 | 1.0000 | 1.0800 | 1.0800 | 312,300 |
| 26 Mar 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1300 | 1.1300 | 334,600 |
| 25 Mar 2024 | 1.1500 | 1.2450 | 1.1300 | 1.2100 | 1.2100 | 735,400 |
| 22 Mar 2024 | 1.1900 | 1.3700 | 1.1000 | 1.1700 | 1.1700 | 19,422,300 |
| 21 Mar 2024 | 0.9920 | 0.9940 | 0.9560 | 0.9800 | 0.9800 | 52,700 |
| 20 Mar 2024 | 0.9800 | 0.9830 | 0.9500 | 0.9700 | 0.9700 | 63,800 |
| 19 Mar 2024 | 0.9860 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 127,300 |
| 18 Mar 2024 | 1.0000 | 1.0000 | 0.9490 | 0.9600 | 0.9600 | 125,400 |
| 15 Mar 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 47,000 |
| 14 Mar 2024 | 1.0200 | 1.0500 | 0.9900 | 1.0390 | 1.0390 | 55,300 |
| 13 Mar 2024 | 1.0400 | 1.0500 | 1.0010 | 1.0200 | 1.0200 | 26,300 |
| 12 Mar 2024 | 1.0400 | 1.0690 | 1.0100 | 1.0400 | 1.0400 | 42,400 |
| 11 Mar 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 24,600 |
| 08 Mar 2024 | 1.0400 | 1.0610 | 1.0200 | 1.0400 | 1.0400 | 36,700 |
| 07 Mar 2024 | 1.0500 | 1.0900 | 1.0300 | 1.0400 | 1.0400 | 22,500 |
| 06 Mar 2024 | 1.0300 | 1.0900 | 1.0220 | 1.0600 | 1.0600 | 45,300 |
| 05 Mar 2024 | 1.0500 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 23,400 |
| 04 Mar 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0500 | 1.0500 | 27,900 |
| 01 Mar 2024 | 1.0800 | 1.1100 | 1.0630 | 1.0950 | 1.0950 | 71,800 |
| 29 Feb 2024 | 1.0800 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 144,500 |
| 28 Feb 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0300 | 1.0300 | 84,800 |
| 27 Feb 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 66,200 |
| 26 Feb 2024 | 1.0500 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 74,300 |
| 23 Feb 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 103,700 |
| 22 Feb 2024 | 1.1600 | 1.1600 | 1.0500 | 1.0900 | 1.0900 | 125,000 |
| 21 Feb 2024 | 1.0700 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 251,300 |
| 20 Feb 2024 | 1.0700 | 1.1030 | 1.0000 | 1.0000 | 1.0000 | 146,200 |
| 16 Feb 2024 | 1.2200 | 1.2200 | 1.0600 | 1.0800 | 1.0800 | 71,100 |
| 15 Feb 2024 | 1.1200 | 1.1470 | 1.0820 | 1.1200 | 1.1200 | 55,800 |
| 14 Feb 2024 | 1.1300 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 83,700 |
| 13 Feb 2024 | 1.0900 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 76,800 |
| 12 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 99,600 |
| 09 Feb 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 40,000 |
| 08 Feb 2024 | 1.1000 | 1.1390 | 1.1000 | 1.1000 | 1.1000 | 43,700 |
| 07 Feb 2024 | 1.1300 | 1.1300 | 1.0520 | 1.1000 | 1.1000 | 88,200 |
| 06 Feb 2024 | 1.1300 | 1.1600 | 1.0800 | 1.1100 | 1.1100 | 119,600 |
| 05 Feb 2024 | 1.1200 | 1.1800 | 1.1000 | 1.1400 | 1.1400 | 274,200 |
| 02 Feb 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 85,000 |
| 01 Feb 2024 | 1.0900 | 1.1500 | 1.0200 | 1.0400 | 1.0400 | 187,700 |
| 31 Jan 2024 | 1.1900 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 287,500 |
| 30 Jan 2024 | 1.3900 | 1.5300 | 1.1200 | 1.2100 | 1.2100 | 1,800,100 |
| 29 Jan 2024 | 1.1700 | 1.6400 | 1.1280 | 1.4000 | 1.4000 | 5,499,400 |
| 26 Jan 2024 | 1.0100 | 1.1580 | 1.0100 | 1.1500 | 1.1500 | 249,300 |
| 25 Jan 2024 | 1.0600 | 1.1100 | 1.0000 | 1.0200 | 1.0200 | 630,200 |
| 24 Jan 2024 | 1.0400 | 1.0800 | 1.0300 | 1.0800 | 1.0800 | 270,600 |
| 23 Jan 2024 | 0.9200 | 1.0300 | 0.9000 | 0.9890 | 0.9890 | 766,000 |
| 22 Jan 2024 | 0.9410 | 0.9800 | 0.9200 | 0.9230 | 0.9230 | 105,900 |
| 19 Jan 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9400 | 0.9400 | 26,700 |
| 18 Jan 2024 | 0.9600 | 0.9660 | 0.9200 | 0.9400 | 0.9400 | 61,700 |
| 17 Jan 2024 | 0.9630 | 0.9700 | 0.9110 | 0.9550 | 0.9550 | 114,600 |
| 16 Jan 2024 | 0.9980 | 1.0100 | 0.9000 | 0.9600 | 0.9600 | 165,200 |
| 12 Jan 2024 | 1.0400 | 1.0600 | 0.9610 | 1.0000 | 1.0000 | 124,100 |
| 11 Jan 2024 | 1.0200 | 1.0450 | 1.0000 | 1.0400 | 1.0400 | 74,900 |
| 10 Jan 2024 | 1.0400 | 1.0600 | 1.0000 | 1.0250 | 1.0250 | 114,600 |
| 09 Jan 2024 | 1.0600 | 1.0600 | 1.0000 | 1.0400 | 1.0400 | 94,600 |
| 08 Jan 2024 | 1.1100 | 1.1100 | 1.0200 | 1.0500 | 1.0500 | 140,600 |
| 05 Jan 2024 | 1.1100 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 54,000 |
| 04 Jan 2024 | 1.1600 | 1.1700 | 1.0500 | 1.1200 | 1.1200 | 182,900 |
| 03 Jan 2024 | 1.0600 | 1.1600 | 1.0300 | 1.1500 | 1.1500 | 123,900 |
| 02 Jan 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 171,300 |
| 29 Dec 2023 | 1.0700 | 1.1020 | 0.9500 | 1.0300 | 1.0300 | 947,600 |
| 28 Dec 2023 | 1.1200 | 1.1500 | 1.0500 | 1.0800 | 1.0800 | 142,000 |
| 27 Dec 2023 | 1.1400 | 1.1800 | 1.0900 | 1.1100 | 1.1100 | 122,500 |
| 26 Dec 2023 | 1.1400 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 115,200 |
| 22 Dec 2023 | 1.1700 | 1.2200 | 1.1300 | 1.1400 | 1.1400 | 89,400 |
| 21 Dec 2023 | 1.1800 | 1.2200 | 1.1200 | 1.2000 | 1.2000 | 116,200 |
| 20 Dec 2023 | 1.1900 | 1.2400 | 1.1400 | 1.1650 | 1.1650 | 100,500 |
| 19 Dec 2023 | 1.1700 | 1.2400 | 1.1300 | 1.2200 | 1.2200 | 162,100 |
| 18 Dec 2023 | 1.2100 | 1.2500 | 1.1300 | 1.1800 | 1.1800 | 208,400 |
| 15 Dec 2023 | 1.1300 | 1.2600 | 1.0900 | 1.1600 | 1.1600 | 213,400 |
| 14 Dec 2023 | 1.1200 | 1.1800 | 1.0700 | 1.1050 | 1.1050 | 176,000 |
| 13 Dec 2023 | 1.2000 | 1.2100 | 1.1100 | 1.1100 | 1.1100 | 118,400 |
| 12 Dec 2023 | 1.2600 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 70,000 |
| 11 Dec 2023 | 1.2900 | 1.3200 | 1.2200 | 1.2800 | 1.2800 | 79,100 |
| 08 Dec 2023 | 1.2800 | 1.3800 | 1.2400 | 1.2600 | 1.2600 | 120,300 |
| 07 Dec 2023 | 1.1700 | 1.3500 | 1.1350 | 1.2600 | 1.2600 | 538,300 |
| 06 Dec 2023 | 1.8900 | 1.9800 | 1.8100 | 1.9000 | 1.9000 | 22,300 |
| 05 Dec 2023 | 1.9800 | 1.9800 | 1.8780 | 1.9200 | 1.9200 | 16,200 |
| 04 Dec 2023 | 1.9600 | 2.0100 | 1.8700 | 1.9700 | 1.9700 | 26,900 |
| 01 Dec 2023 | 1.9700 | 2.0300 | 1.9000 | 2.0200 | 2.0200 | 24,100 |
| 30 Nov 2023 | 1.9500 | 2.0600 | 1.8710 | 1.9300 | 1.9300 | 23,300 |
| 29 Nov 2023 | 2.0500 | 2.0600 | 1.8650 | 1.9850 | 1.9850 | 18,400 |
| 28 Nov 2023 | 1.9200 | 2.1000 | 1.9200 | 2.0900 | 2.0900 | 19,700 |
| 27 Nov 2023 | 1.8600 | 1.9200 | 1.8340 | 1.9200 | 1.9200 | 17,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.