Skip to main content

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.070 -0.010 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.06 18.06 17.64 17.94 1,466 -0.06(-0.33%)
Sep 27, 2018 17.88 18.14 17.88 18.00 1,552 +0.00(+0.00%)
Sep 26, 2018 17.40 18.36 17.40 18.00 4,446 +0.00(+0.00%)
Sep 25, 2018 17.64 18.08 17.64 18.00 308 -0.18(-0.99%)
Sep 24, 2018 18.54 18.54 17.62 18.18 589 -0.78(-4.11%)
Sep 21, 2018 17.34 18.96 16.98 18.96 5,400 +1.07(+5.96%)
Sep 20, 2018 17.76 18.30 16.56 17.89 3,885 -0.14(-0.78%)
Sep 19, 2018 17.31 18.24 17.22 18.03 4,449 +0.64(+3.67%)
Sep 18, 2018 16.86 17.44 16.80 17.40 330 -0.03(-0.19%)
Sep 17, 2018 17.70 17.76 17.10 17.43 4,276 -0.36(-2.04%)
Sep 14, 2018 17.40 17.79 16.90 17.79 583 -0.21(-1.16%)
Sep 13, 2018 17.40 18.00 17.40 18.00 3,413 +0.42(+2.39%)
Sep 12, 2018 16.67 16.67 17.58 177 +0.91(+5.47%)
Sep 11, 2018 16.62 16.72 16.62 16.67 397 -0.16(-0.97%)
Sep 10, 2018 16.71 16.83 16.71 16.83 125 +0.03(+0.19%)
Sep 07, 2018 16.86 16.92 16.62 16.80 1,933 -0.12(-0.71%)
Sep 06, 2018 16.92 16.92 16.86 16.92 787 -0.07(-0.39%)
Sep 05, 2018 16.86 17.04 16.80 16.99 1,336 -0.10(-0.60%)
Sep 04, 2018 17.10 18.00 16.83 17.09 2,565 -0.02(-0.14%)
Aug 31, 2018 17.11 17.11 17.11 0 -0.17(-0.97%)
Aug 30, 2018 17.16 17.40 16.92 17.28 1,750 -0.24(-1.37%)
Aug 29, 2018 17.58 17.82 17.15 17.52 1,313 -0.15(-0.83%)
Aug 28, 2018 17.82 18.12 17.52 17.67 2,516 +0.27(+1.53%)
Aug 27, 2018 16.56 17.40 16.21 17.40 3,194 +0.24(+1.40%)
Aug 24, 2018 17.16 17.76 17.16 17.16 3,300 -0.83(-4.63%)
Aug 23, 2018 17.08 17.99 16.86 17.99 4,268 +0.77(+4.48%)
Aug 22, 2018 17.46 17.46 17.04 17.22 962 -0.24(-1.36%)
Aug 21, 2018 17.88 17.88 16.56 17.46 3,232 +1.35(+8.38%)
Aug 20, 2018 16.80 16.80 16.11 16.11 1,428 -0.81(-4.78%)
Aug 17, 2018 16.14 17.52 16.14 16.92 5,300 +0.99(+6.21%)
Aug 16, 2018 15.84 16.17 15.84 15.93 3,078 +0.09(+0.57%)
Aug 15, 2018 15.90 16.32 15.84 15.84 2,550 -0.24(-1.49%)
Aug 14, 2018 16.20 16.74 16.08 16.08 4,329 -0.90(-5.30%)
Aug 13, 2018 17.22 17.46 16.95 16.98 948 +0.00(+0.00%)
Aug 10, 2018 17.04 17.10 16.92 16.98 950 -0.18(-1.05%)
Aug 09, 2018 17.70 17.82 17.16 17.16 2,466 -0.78(-4.34%)
Aug 08, 2018 18.24 18.24 17.73 17.94 2,125 -0.06(-0.34%)
Aug 07, 2018 17.76 18.90 17.58 18.00 5,525 +0.60(+3.45%)
Aug 06, 2018 17.34 17.40 17.18 17.40 1,310 +0.30(+1.75%)
Aug 03, 2018 17.34 17.34 17.04 17.10 933 +0.00(+0.00%)
Aug 02, 2018 16.80 17.10 16.80 17.10 3,605 -0.04(-0.25%)
Aug 01, 2018 17.35 17.40 16.98 17.14 1,460 +0.18(+1.08%)
Jul 31, 2018 17.70 17.77 16.80 16.96 5,611 -1.04(-5.78%)
Jul 30, 2018 18.24 18.24 17.88 18.00 2,343 -0.06(-0.33%)
Jul 27, 2018 17.94 18.66 17.94 18.06 800 -0.24(-1.31%)
Jul 26, 2018 18.42 18.66 18.12 18.30 4,096 +0.06(+0.33%)
Jul 25, 2018 18.40 18.48 18.06 18.24 2,414 -0.30(-1.62%)
Jul 24, 2018 18.06 18.54 17.88 18.54 2,131 +0.44(+2.45%)
Jul 23, 2018 18.06 18.16 18.06 18.10 732 -0.30(-1.63%)
Jul 20, 2018 18.59 19.06 18.36 18.40 4,051 +0.10(+0.52%)
Jul 19, 2018 18.09 18.42 17.99 18.30 2,078 +0.18(+0.99%)
Jul 18, 2018 18.24 18.24 17.84 18.12 4,553 -0.27(-1.46%)
Jul 17, 2018 18.78 18.78 18.19 18.39 4,101 -0.39(-2.08%)
Jul 16, 2018 19.74 19.74 18.24 18.78 4,650 -1.32(-6.57%)
Jul 13, 2018 20.46 20.54 19.65 20.10 2,379 +0.24(+1.21%)
Jul 12, 2018 19.50 20.34 19.44 19.86 12,893 +0.54(+2.80%)
Jul 11, 2018 20.70 20.70 18.24 19.32 12,227 +1.02(+5.57%)
Jul 10, 2018 18.96 19.50 18.12 18.30 28,351 -1.08(-5.57%)
Jul 09, 2018 19.62 18.72 19.38 6,112 -0.06(-0.31%)
Jul 06, 2018 19.80 19.92 19.44 19.44 2,120 -0.30(-1.52%)
Jul 05, 2018 19.32 20.10 18.96 19.74 4,873 +0.06(+0.30%)
Jul 03, 2018 19.68 19.68 19.68 0 -1.23(-5.88%)
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.