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
19th Sep 2025 (Fri) 2.10 2.10 2.06 2.07 1,655
18th Sep 2025 (Thu) 2.09 2.10 2.09 2.08 3,923
17th Sep 2025 (Wed) 2.07 2.10 2.05 2.06 2,113
16th Sep 2025 (Tue) 2.10 2.115 2.06 2.08 3,795
15th Sep 2025 (Mon) 2.35 2.37 1.98 2.085 48,188
12th Sep 2025 (Fri) 2.44 2.44 2.44 2.462 4,456
11th Sep 2025 (Thu) 2.50 2.55 2.305 2.37 28,369
10th Sep 2025 (Wed) 2.53 2.60 2.45 2.43 63,486
9th Sep 2025 (Tue) 2.48 2.48 2.40 2.44 2,524
8th Sep 2025 (Mon) 2.37 2.41 2.37 2.41 827
5th Sep 2025 (Fri) 2.38 2.39 2.38 2.39 5
4th Sep 2025 (Thu) 2.38 2.38 2.35 2.42 446
3rd Sep 2025 (Wed) 2.35 2.47 2.35 2.44 2,150
2nd Sep 2025 (Tue) 2.51 2.51 2.31 2.29 1,156
1st Sep 2025 (Mon) 2.38 2.38 2.38 2.35 257
29th Aug 2025 (Fri) 2.38 2.38 2.38 2.35 257
28th Aug 2025 (Thu) 2.46 2.46 2.39 2.41 1,426
27th Aug 2025 (Wed) 2.38 2.45 2.38 2.39 2,626
26th Aug 2025 (Tue) 2.58 2.65 2.34 2.39 11,047
25th Aug 2025 (Mon) 2.63 2.68 2.40 2.54 3,279
22nd Aug 2025 (Fri) 0.33 0.36 0.326 0.36 27,416
21st Aug 2025 (Thu) 0.3275 0.3301 0.315 0.3199 27,052
20th Aug 2025 (Wed) 0.3147 0.33 0.31 0.3231 14,702
19th Aug 2025 (Tue) 0.3395 0.3395 0.325 0.3262 31,447
18th Aug 2025 (Mon) 0.34 0.345 0.3312 0.3398 36,468
15th Aug 2025 (Fri) 0.382 0.39 0.38 0.3897 48,597
14th Aug 2025 (Thu) 0.3802 0.3802 0.3711 0.3776 59,132
13th Aug 2025 (Wed) 0.3566 0.3741 0.3566 0.3731 7,321
12th Aug 2025 (Tue) 0.374 0.374 0.356 0.36 11,189
11th Aug 2025 (Mon) 0.39 0.39 0.355 0.3579 23,752
8th Aug 2025 (Fri) 0.365 0.365 0.355 0.3589 10,870
7th Aug 2025 (Thu) 0.3601 0.3601 0.3588 0.3584 5,502
6th Aug 2025 (Wed) 0.37 0.37 0.37 0.3701 7,746
5th Aug 2025 (Tue) 0.377 0.3794 0.371 0.376 9,985
4th Aug 2025 (Mon) 0.38 0.38 0.35 0.3687 320,926
1st Aug 2025 (Fri) 0.37 0.378 0.363 0.3738 10,618
31st Jul 2025 (Thu) 0.4055 0.4055 0.377 0.3847 33,847
30th Jul 2025 (Wed) 0.4114 0.419 0.4075 0.4114 9,639
29th Jul 2025 (Tue) 0.432 0.4321 0.4042 0.4114 18,461
28th Jul 2025 (Mon) 0.45 0.4508 0.435 0.443 103,763
25th Jul 2025 (Fri) 0.464 0.464 0.422 0.4537 53,114
24th Jul 2025 (Thu) 0.4678 0.5188 0.451 0.47 123,664
23rd Jul 2025 (Wed) 0.46 0.46 0.4412 0.4547 34,339
22nd Jul 2025 (Tue) 0.4421 0.453 0.4364 0.445 20,606
FTSE 100 Latest
Value9,226.68
Change10.01