Skip to main content

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.085 +0.005 (+0.46%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.44 10.80 10.20 10.20 181,676 -0.24(-2.30%)
Dec 30, 2021 10.38 11.16 10.38 10.44 268,386 +0.12(+1.16%)
Dec 29, 2021 10.38 10.62 9.961 10.32 197,356 -0.12(-1.15%)
Dec 28, 2021 10.92 10.92 10.38 10.44 156,285 -0.36(-3.33%)
Dec 27, 2021 11.28 11.31 10.74 10.80 235,378 -0.42(-3.74%)
Dec 23, 2021 11.28 11.52 10.92 11.22 123,672 +0.12(+1.08%)
Dec 22, 2021 11.04 11.34 10.92 11.10 109,903 -0.06(-0.54%)
Dec 21, 2021 10.92 11.34 10.74 11.16 192,350 +0.30(+2.76%)
Dec 20, 2021 10.86 11.22 10.62 10.86 222,678 -0.36(-3.21%)
Dec 17, 2021 11.19 12.06 10.86 11.22 579,347 +0.12(+1.08%)
Dec 16, 2021 11.94 12.12 11.04 11.10 301,896 -0.96(-7.96%)
Dec 15, 2021 11.34 12.42 10.87 12.06 271,817 +0.84(+7.49%)
Dec 14, 2021 11.40 11.76 10.87 11.22 281,392 -0.60(-5.08%)
Dec 13, 2021 11.76 12.30 11.28 11.82 331,280 +0.06(+0.51%)
Dec 10, 2021 12.36 12.42 11.46 11.76 192,803 -0.30(-2.49%)
Dec 09, 2021 13.08 13.26 12.00 12.06 142,134 -1.02(-7.80%)
Dec 08, 2021 12.42 13.32 12.12 13.08 170,501 +0.60(+4.81%)
Dec 07, 2021 12.60 12.90 12.24 12.48 227,291 +0.66(+5.58%)
Dec 06, 2021 11.22 12.21 10.44 11.82 316,834 +0.48(+4.23%)
Dec 03, 2021 12.78 12.78 11.28 11.34 336,339 -1.26(-10.00%)
Dec 02, 2021 12.00 12.72 11.82 12.60 297,637 +0.60(+5.00%)
Dec 01, 2021 13.44 13.68 11.94 12.00 406,915 -1.14(-8.68%)
Nov 30, 2021 13.20 13.59 12.45 13.14 365,922 -0.36(-2.67%)
Nov 29, 2021 14.28 14.34 13.44 13.50 264,301 -0.96(-6.64%)
Nov 26, 2021 13.92 14.46 13.80 14.46 91,739 -0.12(-0.82%)
Nov 24, 2021 13.68 14.64 13.44 14.58 179,207 +0.66(+4.74%)
Nov 23, 2021 13.92 14.40 13.68 13.92 308,503 -0.42(-2.93%)
Nov 22, 2021 14.88 14.94 13.98 14.34 215,966 -0.72(-4.78%)
Nov 19, 2021 14.94 15.60 14.88 15.06 123,455 -0.12(-0.79%)
Nov 18, 2021 16.50 15.21 15.00 15.18 326,242 -1.32(-8.00%)
Nov 17, 2021 17.46 17.55 16.50 16.50 183,395 -1.08(-6.14%)
Nov 16, 2021 17.82 18.12 17.52 17.58 153,585 -0.30(-1.68%)
Nov 15, 2021 17.64 17.94 17.22 17.88 286,468 +0.78(+4.56%)
Nov 12, 2021 17.34 17.34 16.86 17.10 144,452 +0.00(+0.00%)
Nov 11, 2021 17.46 17.64 17.04 17.10 113,932 +0.00(+0.00%)
Nov 10, 2021 18.18 17.10 305,320 -1.14(-6.25%)
Nov 09, 2021 19.02 19.03 17.88 18.24 174,712 -0.42(-2.25%)
Nov 08, 2021 17.82 19.14 17.76 18.66 213,960 +0.96(+5.42%)
Nov 05, 2021 18.66 18.84 17.70 17.70 219,666 -0.90(-4.84%)
Nov 04, 2021 19.38 19.56 18.60 18.60 138,613 -0.66(-3.43%)
Nov 03, 2021 19.20 19.71 18.78 19.26 161,015 +0.00(+0.00%)
Nov 02, 2021 19.56 20.22 19.08 19.26 244,040 -0.54(-2.73%)
Nov 01, 2021 18.18 20.10 18.00 19.80 540,162 +1.50(+8.20%)
Oct 29, 2021 18.42 18.96 17.88 18.30 304,838 -0.30(-1.61%)
Oct 28, 2021 18.12 19.02 18.00 18.60 337,669 +0.72(+4.03%)
Oct 27, 2021 18.48 18.78 17.88 17.88 457,346 -0.66(-3.56%)
Oct 26, 2021 19.32 18.54 1,616,237 -1.02(-5.21%)
Oct 25, 2021 20.82 22.08 18.36 19.56 1,343,580 -0.12(-0.61%)
Oct 22, 2021 17.28 20.52 19.68 1,428,958 +2.16(+12.33%)
Oct 21, 2021 17.40 18.18 17.34 17.52 160,917 +0.06(+0.34%)
Oct 20, 2021 17.16 17.88 17.16 17.46 85,549 -0.06(-0.34%)
Oct 19, 2021 16.86 17.76 16.80 17.52 127,519 +0.66(+3.91%)
Oct 18, 2021 16.80 17.46 16.38 16.86 229,814 -0.12(-0.71%)
Oct 15, 2021 17.40 17.58 16.89 16.98 99,686 -0.60(-3.41%)
Oct 14, 2021 17.58 17.70 17.16 17.58 137,360 +0.54(+3.17%)
Oct 13, 2021 17.10 17.23 16.80 17.04 106,680 -0.06(-0.35%)
Oct 12, 2021 16.62 17.16 16.62 17.10 61,810 +0.42(+2.52%)
Oct 11, 2021 17.16 17.28 16.62 16.68 106,535 -0.42(-2.46%)
Oct 08, 2021 17.40 18.12 17.04 17.10 153,719 -0.24(-1.38%)
Oct 07, 2021 16.92 17.70 16.81 17.34 115,942 +0.60(+3.58%)
Oct 06, 2021 16.62 17.04 16.44 16.74 105,719 -0.36(-2.11%)
Oct 05, 2021 17.22 17.52 16.68 17.10 225,047 -0.24(-1.38%)
Oct 04, 2021 17.88 17.88 16.98 17.34 226,283 -0.72(-3.99%)
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.