Skip to main content

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.060 -0.020 (-1.86%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.540 17.64 9.300 10.56 3,447,466 +2.22(+26.62%)
Jun 27, 2019 7.140 9.480 7.020 8.340 50,634 +1.38(+19.83%)
Jun 26, 2019 6.540 7.128 6.540 6.960 3,282 +0.21(+3.11%)
Jun 25, 2019 7.020 7.020 6.420 6.750 4,831 +0.00(+0.02%)
Jun 24, 2019 7.440 7.500 6.360 6.749 14,598 -0.93(-12.12%)
Jun 21, 2019 8.820 8.820 7.560 7.680 5,133 -0.42(-5.19%)
Jun 20, 2019 8.040 8.100 7.260 8.100 40,628 +0.18(+2.27%)
Jun 19, 2019 8.700 9.240 7.500 7.920 289,502 +2.28(+40.43%)
Jun 18, 2019 5.713 5.939 5.340 5.640 30,523 +0.54(+10.60%)
Jun 17, 2019 5.100 5.100 4.644 5.099 3,239 +0.24(+4.93%)
Jun 14, 2019 4.920 4.920 4.182 4.860 7,633 -0.06(-1.18%)
Jun 13, 2019 5.103 5.103 4.902 4.918 1,664 +0.06(+1.20%)
Jun 12, 2019 5.056 5.164 4.860 4.860 329 -0.53(-9.82%)
Jun 11, 2019 5.161 5.400 5.160 5.389 1,790 +0.17(+3.24%)
Jun 10, 2019 5.340 5.340 5.160 5.220 9,471 -0.14(-2.52%)
Jun 07, 2019 5.280 5.460 5.280 5.355 2,383 -0.08(-1.48%)
Jun 06, 2019 5.280 5.435 5.280 5.435 399 -0.02(-0.44%)
Jun 05, 2019 5.700 5.700 5.280 5.459 1,250 -0.15(-2.68%)
Jun 04, 2019 5.645 5.645 5.610 5.610 1,912 -0.03(-0.53%)
Jun 03, 2019 5.640 5.640 5.640 5.640 137 +0.00(+0.00%)
May 31, 2019 5.245 5.640 5.245 5.640 800 +0.18(+3.30%)
May 30, 2019 5.280 5.760 5.245 5.460 3,060 -0.11(-2.01%)
May 29, 2019 5.280 5.640 5.280 5.572 590 -0.19(-3.27%)
May 28, 2019 5.232 5.812 5.232 5.761 2,361 -0.19(-3.13%)
May 24, 2019 5.940 6.060 5.880 5.947 566 +0.01(+0.11%)
May 23, 2019 6.060 6.060 5.760 5.940 2,121 -0.18(-2.94%)
May 22, 2019 5.940 6.300 5.940 6.120 5,581 +0.27(+4.58%)
May 21, 2019 5.567 5.880 5.567 5.852 1,291 +0.26(+4.65%)
May 20, 2019 5.911 5.911 5.580 5.592 1,001 -0.29(-4.90%)
May 17, 2019 5.640 5.880 5.520 5.880 9,916 +0.47(+8.65%)
May 16, 2019 6.480 6.480 5.040 5.412 53,884 -1.31(-19.46%)
May 15, 2019 6.780 6.852 6.300 6.720 17,853 -0.36(-5.08%)
May 14, 2019 6.960 7.980 6.780 7.080 69,357 +0.18(+2.61%)
May 13, 2019 7.200 7.200 6.780 6.900 4,515 -0.42(-5.74%)
May 10, 2019 7.260 7.440 7.156 7.320 1,183 -0.06(-0.81%)
May 09, 2019 7.260 7.497 7.200 7.380 4,317 +0.18(+2.44%)
May 08, 2019 7.200 7.320 7.081 7.204 1,321 -0.12(-1.59%)
May 07, 2019 7.560 7.560 7.320 7.321 2,046 -0.17(-2.31%)
May 06, 2019 7.320 7.494 7.200 7.494 2,180 -0.01(-0.08%)
May 03, 2019 7.500 7.620 7.080 7.500 9,500 -0.08(-1.06%)
May 02, 2019 7.588 7.680 7.580 7.580 2,693 +0.02(+0.27%)
May 01, 2019 7.621 7.706 7.500 7.560 2,473 -0.16(-2.08%)
Apr 30, 2019 7.800 7.800 7.720 7.720 611 -0.11(-1.39%)
Apr 29, 2019 7.980 7.980 7.741 7.829 689 -0.05(-0.69%)
Apr 26, 2019 7.980 7.980 7.861 7.883 816 -0.10(-1.21%)
Apr 25, 2019 7.980 7.980 7.860 7.980 1,363 +0.03(+0.32%)
Apr 24, 2019 8.100 8.100 7.779 7.954 1,363 -0.15(-1.80%)
Apr 23, 2019 7.980 8.100 7.626 8.100 6,216 +0.18(+2.27%)
Apr 22, 2019 7.620 7.979 7.501 7.920 3,740 +0.36(+4.76%)
Apr 18, 2019 7.860 7.860 7.500 7.560 3,983 -0.30(-3.82%)
Apr 17, 2019 7.800 8.100 7.680 7.860 48,056 +0.18(+2.34%)
Apr 16, 2019 7.697 7.740 7.603 7.680 417 +0.18(+2.40%)
Apr 15, 2019 7.800 7.800 7.500 7.500 6,925 -0.24(-3.10%)
Apr 12, 2019 7.896 7.896 7.723 7.740 1,283 -0.06(-0.77%)
Apr 11, 2019 8.100 8.100 7.694 7.800 5,085 -0.30(-3.72%)
Apr 10, 2019 8.255 8.281 8.041 8.101 2,668 -0.24(-2.86%)
Apr 09, 2019 8.160 8.340 8.032 8.339 2,144 +0.24(+2.96%)
Apr 08, 2019 7.800 8.120 7.800 8.100 5,723 +0.36(+4.65%)
Apr 05, 2019 7.680 7.800 7.680 7.740 1,533 +0.06(+0.78%)
Apr 04, 2019 7.658 7.680 7.658 7.680 206 +0.12(+1.59%)
Apr 03, 2019 7.860 7.920 7.500 7.560 11,335 -0.36(-4.55%)
Apr 02, 2019 8.340 8.340 7.900 7.920 1,938 -0.48(-5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.