Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Foresight Auton (FRSX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.475 0.48 0.4434 0.4517 576,325
17th Jul 2025 (Thu) 0.4716 0.509 0.4716 0.50 17,723
16th Jul 2025 (Wed) 0.467 0.468 0.46 0.46 4,055
15th Jul 2025 (Tue) 0.4815 0.489 0.4582 0.469 26,185
14th Jul 2025 (Mon) 0.4819 0.4819 0.4712 0.491 4,340
11th Jul 2025 (Fri) 0.49 0.4952 0.475 0.489 13,343
10th Jul 2025 (Thu) 0.519 0.519 0.4932 0.5022 10,569
9th Jul 2025 (Wed) 0.5264 0.5353 0.50 0.50 47,069
8th Jul 2025 (Tue) 0.5155 0.5155 0.50 0.50 23,064
7th Jul 2025 (Mon) 0.55 0.58 0.4984 0.50 69,949
4th Jul 2025 (Fri) 0.5445 0.55 0.5334 0.5339 28,331
3rd Jul 2025 (Thu) 0.5445 0.55 0.5334 0.5339 28,331
2nd Jul 2025 (Wed) 0.513 0.5481 0.513 0.5316 40,891
1st Jul 2025 (Tue) 0.494 0.52 0.494 0.5069 77,236
30th Jun 2025 (Mon) 0.491 0.495 0.4536 0.465 24,362
27th Jun 2025 (Fri) 0.50 0.51 0.49 0.50 59,434
26th Jun 2025 (Thu) 0.486 0.52 0.472 0.495 100,668
25th Jun 2025 (Wed) 0.47 0.49 0.461 0.4621 22,828
24th Jun 2025 (Tue) 0.49 0.49 0.453 0.459 11,142
23rd Jun 2025 (Mon) 0.482 0.505 0.4771 0.4801 30,605
20th Jun 2025 (Fri) 0.4838 0.4842 0.4765 0.4829 4,151
19th Jun 2025 (Thu) 0.485 0.488 0.47 0.4789 19,796
18th Jun 2025 (Wed) 0.485 0.488 0.47 0.4789 19,796
17th Jun 2025 (Tue) 0.504 0.51 0.4675 0.47 38,475
16th Jun 2025 (Mon) 0.51 0.5148 0.50 0.50 18,019
13th Jun 2025 (Fri) 0.5104 0.517 0.4887 0.505 8,091
12th Jun 2025 (Thu) 0.5329 0.5329 0.50 0.5255 13,099
11th Jun 2025 (Wed) 0.565 0.57 0.5216 0.5358 35,706
10th Jun 2025 (Tue) 0.60 0.62 0.5678 0.57 55,660
9th Jun 2025 (Mon) 0.5511 0.6107 0.55 0.575 116,111
6th Jun 2025 (Fri) 0.545 0.555 0.545 0.5502 3,507
5th Jun 2025 (Thu) 0.5325 0.54 0.532 0.5376 1,410
4th Jun 2025 (Wed) 0.53 0.533 0.53 0.5324 6,480
3rd Jun 2025 (Tue) 0.53 0.5355 0.5221 0.53 11,710
2nd Jun 2025 (Mon) 0.52 0.5349 0.52 0.5296 9,868
30th May 2025 (Fri) 0.545 0.545 0.5207 0.5346 10,719
29th May 2025 (Thu) 0.54 0.54 0.54 0.56 600
28th May 2025 (Wed) 0.56 0.56 0.535 0.5523 5,020
27th May 2025 (Tue) 0.5801 0.5829 0.5551 0.5701 18,582
26th May 2025 (Mon) 0.579 0.579 0.579 0.579 0
24th May 2025 (Sat) 0.56 0.56 0.56 0.579 10,752
23rd May 2025 (Fri) 0.56 0.56 0.56 0.56 10,752
22nd May 2025 (Thu) 0.5659 0.5659 0.5659 0.5668 764
21st May 2025 (Wed) 0.586 0.589 0.5693 0.5817 15,291
FTSE 100 Latest
Value9,012.99
Change20.87