Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

3.415 USD -0.085 (-2.43%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 3.050 3.560 3.040 3.500 2,736,565 -0.07(-1.96%)
May 10, 2021 3.970 3.970 3.570 3.570 2,253,749 -0.42(-10.53%)
May 07, 2021 3.900 4.170 3.830 3.990 1,369,417 +0.06(+1.53%)
May 06, 2021 4.100 4.130 3.790 3.930 1,930,798 -0.24(-5.76%)
May 05, 2021 4.270 4.350 4.140 4.170 1,154,118 -0.08(-1.88%)
May 04, 2021 4.290 4.290 3.960 4.250 1,773,908 -0.15(-3.41%)
May 03, 2021 4.610 4.660 4.300 4.400 1,690,955 -0.24(-5.17%)
Apr 30, 2021 4.370 4.890 4.370 4.640 1,853,900 -0.18(-3.73%)
Apr 29, 2021 4.970 5.000 4.600 4.820 1,727,507 -0.06(-1.23%)
Apr 28, 2021 4.500 5.020 4.400 4.880 4,345,578 -0.10(-2.01%)
Apr 27, 2021 5.620 5.670 4.850 4.980 4,147,655 -0.18(-3.49%)
Apr 26, 2021 4.890 5.240 4.760 5.160 3,124,602 +0.24(+4.88%)
Apr 23, 2021 4.560 5.020 4.462 4.920 3,620,300 +0.28(+6.03%)
Apr 22, 2021 4.920 4.940 4.440 4.640 2,689,833 +0.04(+0.87%)
Apr 21, 2021 4.170 4.760 4.060 4.600 3,328,757 +0.50(+12.20%)
Apr 20, 2021 4.130 4.380 3.970 4.100 2,175,690 -0.26(-5.96%)
Apr 19, 2021 4.410 4.530 4.220 4.360 2,333,554 -0.33(-7.04%)
Apr 16, 2021 4.530 4.760 4.300 4.690 1,918,300 -0.05(-1.05%)
Apr 15, 2021 5.280 5.280 4.460 4.740 3,209,558 -0.51(-9.71%)
Apr 14, 2021 5.120 5.470 5.080 5.250 1,515,158 +0.08(+1.55%)
Apr 13, 2021 5.000 5.250 4.980 5.170 1,689,333 +0.10(+1.97%)
Apr 12, 2021 5.550 5.620 5.010 5.070 2,015,279 -0.62(-10.90%)
Apr 09, 2021 5.880 5.880 5.530 5.690 1,099,400 -0.26(-4.37%)
Apr 08, 2021 5.720 5.980 5.670 5.950 1,170,749 +0.22(+3.84%)
Apr 07, 2021 6.060 6.080 5.640 5.730 1,073,150 -0.34(-5.60%)
Apr 06, 2021 5.990 6.330 5.810 6.070 1,774,963 -0.01(-0.16%)
Apr 05, 2021 6.200 6.240 5.830 6.080 1,088,078 -0.01(-0.16%)
Apr 01, 2021 6.410 6.460 6.020 6.090 1,317,200 -0.16(-2.56%)
Mar 31, 2021 5.960 6.270 5.870 6.250 1,591,139 +0.44(+7.57%)
Mar 30, 2021 5.420 5.960 5.300 5.810 1,742,986 +0.30(+5.44%)
Mar 29, 2021 5.930 6.071 5.470 5.510 1,606,060 -0.55(-9.08%)
Mar 26, 2021 6.170 6.190 5.700 6.060 2,219,600 -0.09(-1.46%)
Mar 25, 2021 5.490 6.250 5.490 6.150 2,848,015 +0.33(+5.67%)
Mar 24, 2021 6.690 6.690 5.780 5.820 3,412,535 -0.69(-10.60%)
Mar 23, 2021 6.890 6.950 6.440 6.510 2,038,665 -0.44(-6.33%)
Mar 22, 2021 7.170 7.200 6.920 6.950 1,595,490 -0.23(-3.20%)
Mar 19, 2021 7.150 7.327 6.850 7.180 1,935,700 +0.15(+2.13%)
Mar 18, 2021 7.410 7.540 6.920 7.030 2,001,488 -0.65(-8.46%)
Mar 17, 2021 7.160 7.700 6.990 7.680 2,737,008 +0.58(+8.17%)
Mar 16, 2021 7.710 7.720 6.850 7.100 3,357,705 -0.78(-9.90%)
Mar 15, 2021 7.620 7.960 7.500 7.880 2,970,278 +0.13(+1.68%)
Mar 12, 2021 8.000 8.600 7.470 7.750 15,969,700 +0.48(+6.60%)
Mar 11, 2021 6.890 7.390 6.720 7.270 3,632,134 +0.62(+9.32%)
Mar 10, 2021 7.120 7.300 6.400 6.650 3,774,107 -0.15(-2.21%)
Mar 09, 2021 6.320 6.950 6.200 6.800 4,872,466 +0.77(+12.77%)
Mar 08, 2021 6.390 6.650 5.800 6.030 5,348,900 -0.11(-1.79%)
Mar 05, 2021 6.490 6.500 4.350 6.140 9,335,900 -0.15(-2.38%)
Mar 04, 2021 7.010 7.410 5.860 6.290 7,037,508 -1.19(-15.91%)
Mar 03, 2021 8.340 8.550 7.280 7.480 5,450,719 -0.76(-9.22%)
Mar 02, 2021 8.730 9.050 8.030 8.240 11,823,953 -0.82(-9.05%)
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.