-
5 DAY PERFORMANCE
+3.95% -
1 MONTH PERFORMANCE
-1.99% -
3 MONTH PERFORMANCE
-18.75% -
6 MONTH PERFORMANCE
-43.86% -
YEAR-TO-DATE PERFORMANCE
-37.86% -
1 YEAR PERFORMANCE
-63.22%
Foresight Autonomous Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.67 | $0.64 (-3.88%) | $0.67 | $0.64 | 76,803 | $9.87 M |
| 11/20/2024 | $0.63 | $0.66 (4.76%) | $0.67 | $0.62 | 144,342 | $10.12 M |
| 11/19/2024 | $0.66 | $0.64 (-3.32%) | $0.74 | $0.61 | 3.26 M | $9.81 M |
| 11/18/2024 | $0.60 | $0.67 (11.09%) | $0.70 | $0.60 | 506,514 | $10.27 M |
| 11/15/2024 | $0.63 | $0.62 (-2.27%) | $0.63 | $0.61 | 27,628 | $9.44 M |
| 11/14/2024 | $0.62 | $0.65 (4.51%) | $0.65 | $0.62 | 26,919 | $9.95 M |
| 11/13/2024 | $0.65 | $0.62 (-4.62%) | $0.66 | $0.62 | 47,200 | $9.50 M |
| 11/12/2024 | $0.66 | $0.65 (-0.96%) | $0.68 | $0.63 | 119,700 | $9.96 M |
| 11/11/2024 | $0.60 | $0.62 (3.94%) | $0.65 | $0.60 | 109,800 | $9.50 M |
| 11/08/2024 | $0.60 | $0.59 (-1.23%) | $0.61 | $0.57 | 54,836 | $9.08 M |
| 11/07/2024 | $0.62 | $0.60 (-3.27%) | $0.64 | $0.60 | 42,411 | $9.23 M |
| 11/06/2024 | $0.62 | $0.61 (-1.6%) | $0.63 | $0.60 | 61,403 | $9.35 M |
| 11/05/2024 | $0.62 | $0.60 (-2.48%) | $0.63 | $0.59 | 27,900 | $9.25 M |
| 11/04/2024 | $0.63 | $0.60 (-4.76%) | $0.63 | $0.60 | 75,005 | $9.20 M |
| 11/01/2024 | $0.61 | $0.61 (-0.23%) | $0.62 | $0.60 | 79,434 | $9.33 M |
| 10/31/2024 | $0.64 | $0.61 (-4.92%) | $0.65 | $0.61 | 81,420 | $9.36 M |
| 10/30/2024 | $0.67 | $0.65 (-2.33%) | $0.67 | $0.64 | 63,200 | $10.01 M |
| 10/29/2024 | $0.66 | $0.67 (0.42%) | $0.69 | $0.66 | 30,300 | $10.19 M |
| 10/28/2024 | $0.69 | $0.68 (-1.11%) | $0.71 | $0.64 | 102,599 | $10.42 M |
| 10/25/2024 | $0.70 | $0.70 (-0.01%) | $0.74 | $0.64 | 1.03 M | $10.73 M |
| 10/24/2024 | $0.68 | $0.66 (-2.65%) | $0.68 | $0.64 | 30,996 | $10.12 M |
| 10/23/2024 | $0.64 | $0.69 (7.77%) | $0.70 | $0.64 | 60,621 | $10.57 M |
| 10/22/2024 | $0.67 | $0.65 (-2.54%) | $0.68 | $0.64 | 16,307 | $10.01 M |
| 10/21/2024 | $0.68 | $0.67 (-1.47%) | $0.69 | $0.66 | 28,343 | $10.27 M |
| 10/18/2024 | $0.70 | $0.69 (-1.13%) | $0.70 | $0.67 | 20,211 | $10.57 M |
| 10/17/2024 | $0.68 | $0.67 (-1.03%) | $0.70 | $0.66 | 11,800 | $10.31 M |
| 10/16/2024 | $0.69 | $0.68 (-1.45%) | $0.70 | $0.66 | 30,801 | $10.42 M |
| 10/15/2024 | $0.69 | $0.69 (0%) | $0.70 | $0.64 | 17,200 | $10.57 M |
| 10/14/2024 | $0.65 | $0.65 (0.4%) | $0.68 | $0.64 | 43,726 | $10.00 M |
| 10/11/2024 | $0.66 | $0.64 (-2.66%) | $0.66 | $0.61 | 43,207 | $9.77 M |
| 10/10/2024 | $0.69 | $0.65 (-5.8%) | $0.69 | $0.64 | 54,600 | $9.96 M |
| 10/09/2024 | $0.67 | $0.67 (0.01%) | $0.68 | $0.67 | 11,934 | $10.27 M |
| 10/08/2024 | $0.67 | $0.67 (0.14%) | $0.70 | $0.67 | 13,726 | $10.29 M |
| 10/07/2024 | $0.70 | $0.68 (-1.93%) | $0.71 | $0.67 | 45,438 | $10.45 M |
| 10/04/2024 | $0.70 | $0.70 (-0.03%) | $0.73 | $0.69 | 39,120 | $10.77 M |
| 10/03/2024 | $0.71 | $0.71 (-0.7%) | $0.71 | $0.69 | 17,542 | $10.80 M |
| 10/02/2024 | $0.69 | $0.71 (2.31%) | $0.71 | $0.67 | 28,400 | $10.87 M |
| 10/01/2024 | $0.71 | $0.67 (-5.49%) | $0.71 | $0.66 | 29,985 | $10.28 M |
| 09/30/2024 | $0.71 | $0.71 (-0.01%) | $0.72 | $0.70 | 44,702 | $10.88 M |
| 09/27/2024 | $0.73 | $0.72 (-0.83%) | $0.73 | $0.70 | 46,200 | $11.02 M |
| 09/26/2024 | $0.72 | $0.70 (-2.78%) | $0.74 | $0.69 | 26,500 | $10.73 M |
| 09/25/2024 | $0.71 | $0.69 (-2.79%) | $0.74 | $0.68 | 35,750 | $10.58 M |
| 09/24/2024 | $0.69 | $0.71 (2.75%) | $0.73 | $0.68 | 117,425 | $10.88 M |
| 09/23/2024 | $0.67 | $0.68 (1.35%) | $0.68 | $0.67 | 13,749 | $10.35 M |
| 09/20/2024 | $0.68 | $0.68 (0%) | $0.69 | $0.67 | 13,910 | $10.42 M |
| 09/19/2024 | $0.69 | $0.69 (-0.72%) | $0.70 | $0.68 | 25,539 | $10.50 M |
| 09/18/2024 | $0.70 | $0.68 (-2.39%) | $0.70 | $0.68 | 21,500 | $10.47 M |
| 09/17/2024 | $0.71 | $0.69 (-2.61%) | $0.71 | $0.68 | 43,415 | $10.58 M |
| 09/16/2024 | $0.71 | $0.72 (1.97%) | $0.72 | $0.70 | 26,177 | $11.02 M |
| 09/13/2024 | $0.69 | $0.72 (4.35%) | $0.72 | $0.69 | 65,200 | $11.03 M |
| 09/12/2024 | $0.72 | $0.69 (-3.64%) | $0.74 | $0.69 | 33,500 | $10.58 M |
| 09/11/2024 | $0.72 | $0.71 (-2.08%) | $0.73 | $0.70 | 115,300 | $10.80 M |
| 09/10/2024 | $0.77 | $0.73 (-4.43%) | $0.78 | $0.72 | 22,900 | $11.20 M |
| 09/09/2024 | $0.75 | $0.74 (-1.33%) | $0.75 | $0.73 | 13,116 | $11.34 M |
| 09/06/2024 | $0.76 | $0.75 (-0.66%) | $0.76 | $0.74 | 14,109 | $11.49 M |
| 09/05/2024 | $0.77 | $0.77 (-0.48%) | $0.77 | $0.76 | 6,500 | $11.74 M |
| 09/04/2024 | $0.75 | $0.76 (1.78%) | $0.76 | $0.75 | 21,352 | $11.62 M |
| 09/03/2024 | $0.79 | $0.77 (-2.32%) | $0.79 | $0.74 | 45,340 | $11.75 M |
| 08/30/2024 | $0.77 | $0.78 (1.62%) | $0.79 | $0.77 | 16,200 | $11.99 M |
| 08/29/2024 | $0.79 | $0.79 (0%) | $0.81 | $0.78 | 15,978 | $12.11 M |
| 08/28/2024 | $0.81 | $0.79 (-2.46%) | $0.82 | $0.79 | 20,015 | $12.11 M |
| 08/27/2024 | $0.80 | $0.80 (0.01%) | $0.80 | $0.78 | 18,215 | $12.26 M |
| 08/26/2024 | $0.80 | $0.79 (-1.53%) | $0.82 | $0.77 | 36,700 | $12.07 M |
| 08/23/2024 | $0.79 | $0.79 (0.57%) | $0.81 | $0.76 | 33,557 | $12.11 M |
| 08/22/2024 | $0.80 | $0.79 (-1.54%) | $0.81 | $0.77 | 26,017 | $12.07 M |