Skip to main content

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 17.28 19.14 17.10 17.60 19,191 +0.56(+3.29%)
May 30, 2018 17.04 18.00 16.98 17.04 2,484 -0.12(-0.70%)
May 29, 2018 17.40 17.40 16.98 17.16 1,306 -0.45(-2.57%)
May 25, 2018 17.61 17.61 17.61 0 +0.21(+1.23%)
May 24, 2018 17.22 17.51 16.81 17.40 1,779 +0.13(+0.75%)
May 23, 2018 16.80 17.40 16.80 17.27 2,956 -0.07(-0.41%)
May 22, 2018 17.58 18.41 16.98 17.34 9,592 -0.21(-1.20%)
May 21, 2018 18.12 18.12 17.28 17.55 1,356 -0.15(-0.84%)
May 18, 2018 17.88 17.88 17.34 17.70 2,725 -0.18(-1.01%)
May 17, 2018 17.88 18.78 17.70 17.88 7,826 -0.72(-3.87%)
May 15, 2018 18.60 18.60 18.60 427 -0.18(-0.96%)
May 14, 2018 18.30 18.84 18.24 18.78 2,556 -0.12(-0.63%)
May 11, 2018 19.07 19.62 18.90 18.90 13,126 -0.54(-2.78%)
May 10, 2018 18.84 19.50 18.18 19.44 3,683 +1.14(+6.23%)
May 09, 2018 17.40 20.70 17.40 18.30 23,633 +0.70(+3.99%)
May 08, 2018 17.64 17.64 17.40 17.60 471 -0.52(-2.88%)
May 07, 2018 18.00 18.12 17.70 18.12 433 -0.12(-0.66%)
May 04, 2018 18.48 19.74 17.94 18.24 466 -0.48(-2.56%)
May 03, 2018 18.72 18.72 18.72 18.72 143 +0.06(+0.32%)
May 02, 2018 19.20 19.44 18.00 18.66 958 -0.30(-1.58%)
May 01, 2018 18.72 19.56 18.66 18.96 1,153 +0.06(+0.32%)
Apr 30, 2018 20.04 20.04 18.84 18.90 6,989 -2.28(-10.76%)
Apr 27, 2018 21.54 21.90 20.40 21.18 2,488 +0.78(+3.82%)
Apr 26, 2018 20.16 21.60 19.86 20.40 4,275 +0.06(+0.29%)
Apr 25, 2018 19.68 21.00 18.91 20.34 8,035 -0.66(-3.14%)
Apr 24, 2018 20.10 22.56 19.38 21.00 10,264 -0.66(-3.05%)
Apr 23, 2018 19.92 21.84 19.56 21.66 15,580 +3.54(+19.54%)
Apr 20, 2018 19.56 19.56 18.00 18.12 1,610 +0.30(+1.68%)
Apr 19, 2018 18.30 18.84 17.79 17.82 591 -0.42(-2.30%)
Apr 18, 2018 18.36 18.36 18.00 18.24 700 +0.00(+0.00%)
Apr 17, 2018 17.94 18.36 17.40 18.24 1,752 +0.36(+2.01%)
Apr 16, 2018 17.46 17.88 17.40 17.88 700 -0.18(-1.00%)
Apr 13, 2018 17.90 18.06 17.89 18.06 528 +0.06(+0.33%)
Apr 12, 2018 18.06 18.06 17.22 18.00 2,658 +0.06(+0.33%)
Apr 11, 2018 18.05 18.12 17.76 17.94 316 -0.90(-4.78%)
Apr 10, 2018 19.44 19.50 18.84 18.84 390 -0.36(-1.87%)
Apr 09, 2018 18.84 20.48 18.54 19.20 2,262 +1.68(+9.59%)
Apr 06, 2018 17.40 17.88 17.22 17.52 2,301 -0.84(-4.58%)
Apr 05, 2018 17.76 18.36 17.22 18.36 2,406 +1.56(+9.29%)
Apr 04, 2018 15.36 17.22 14.64 16.80 9,540 -1.56(-8.50%)
Apr 03, 2018 19.56 19.68 18.36 18.36 4,555 -1.50(-7.55%)
Apr 02, 2018 21.30 21.60 19.86 19.86 4,188 -1.56(-7.28%)
Mar 29, 2018 21.42 21.42 21.42 0 +0.30(+1.42%)
Mar 28, 2018 22.14 22.43 21.06 21.12 2,663 -1.62(-7.12%)
Mar 27, 2018 22.14 24.00 22.08 22.74 7,377 -0.18(-0.79%)
Mar 26, 2018 22.38 23.58 21.01 22.92 6,065 +0.72(+3.24%)
Mar 23, 2018 23.82 23.82 22.20 22.20 3,132 -2.16(-8.87%)
Mar 22, 2018 23.04 26.28 22.82 24.36 9,784 +0.42(+1.75%)
Mar 21, 2018 23.34 24.24 23.10 23.94 1,631 +0.54(+2.31%)
Mar 20, 2018 24.00 24.42 22.57 23.40 3,678 -0.77(-3.20%)
Mar 19, 2018 24.78 24.78 24.06 24.17 451 -0.49(-1.97%)
Mar 16, 2018 24.60 25.25 24.00 24.66 2,322 +0.00(+0.00%)
Mar 15, 2018 26.46 26.46 24.42 24.66 881 +0.24(+0.98%)
Mar 14, 2018 25.28 26.10 24.42 24.42 2,123 -1.74(-6.65%)
Mar 13, 2018 25.44 26.52 25.20 26.16 3,741 +1.56(+6.34%)
Mar 12, 2018 24.30 26.70 24.18 24.60 5,736 +0.42(+1.74%)
Mar 09, 2018 24.25 25.32 24.13 24.18 866 +0.00(+0.00%)
Mar 08, 2018 24.54 25.01 24.18 24.18 1,893 -0.54(-2.18%)
Mar 07, 2018 25.44 25.44 24.36 24.72 7,838 -0.25(-1.00%)
Mar 06, 2018 24.84 25.02 24.30 24.97 3,792 +0.13(+0.52%)
Mar 05, 2018 24.36 24.84 23.58 24.84 6,232 +0.84(+3.50%)
Mar 02, 2018 22.92 25.02 22.56 24.00 13,903 +0.97(+4.22%)
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.