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 (%)
Jan 29, 2021 52.08 53.88 47.28 49.08 831,116 -3.00(-5.76%)
Jan 28, 2021 54.00 55.74 49.20 52.08 808,019 -1.08(-2.03%)
Jan 27, 2021 55.32 61.50 52.32 53.16 1,514,372 -7.50(-12.36%)
Jan 26, 2021 53.28 66.00 51.48 60.66 2,808,691 +7.92(+15.02%)
Jan 25, 2021 55.92 58.80 49.20 52.74 1,756,204 -2.04(-3.72%)
Jan 22, 2021 53.22 57.00 52.80 54.78 1,250,700 +0.90(+1.67%)
Jan 21, 2021 51.48 58.20 48.30 53.88 1,833,994 -1.44(-2.60%)
Jan 20, 2021 56.64 63.24 54.48 55.32 2,665,519 -4.62(-7.71%)
Jan 19, 2021 54.36 67.32 53.52 59.94 6,461,192 +13.02(+27.75%)
Jan 15, 2021 42.00 54.78 41.40 46.92 8,756,400 +7.44(+18.84%)
Jan 14, 2021 36.72 45.42 33.00 39.48 6,458,361 -1.32(-3.24%)
Jan 13, 2021 27.18 47.40 25.92 40.80 17,033,594 +16.20(+65.85%)
Jan 12, 2021 25.62 26.10 24.54 24.60 559,191 -1.02(-3.98%)
Jan 11, 2021 25.50 27.30 24.90 25.62 556,142 -0.78(-2.95%)
Jan 08, 2021 28.50 29.22 25.26 26.40 950,033 -0.90(-3.30%)
Jan 07, 2021 25.44 27.60 24.30 27.30 1,121,096 +2.76(+11.25%)
Jan 06, 2021 25.20 26.64 24.24 24.54 1,194,668 -0.36(-1.45%)
Jan 05, 2021 24.66 26.70 24.60 24.90 839,053 -1.02(-3.94%)
Jan 04, 2021 23.40 26.52 22.56 25.92 1,737,759 +1.44(+5.88%)
Dec 31, 2020 24.48 24.48 24.48 1,358,238 -1.80(-6.85%)
Dec 30, 2020 26.88 28.74 25.92 26.28 1,358,238 -1.26(-4.58%)
Dec 29, 2020 27.66 30.60 24.30 27.54 2,503,915 +0.72(+2.68%)
Dec 28, 2020 28.14 34.32 26.52 26.82 4,733,700 -3.30(-10.96%)
Dec 24, 2020 30.00 31.08 27.60 30.12 4,236,150 -4.38(-12.70%)
Dec 23, 2020 25.32 38.70 23.70 34.50 22,550,376 +15.12(+78.02%)
Dec 22, 2020 11.70 20.40 11.34 19.38 7,322,736 +8.82(+83.52%)
Dec 21, 2020 10.44 10.98 10.20 10.56 586,987 +0.00(+0.00%)
Dec 18, 2020 10.32 11.10 10.20 10.56 383,716 +0.48(+4.76%)
Dec 17, 2020 10.50 10.86 9.720 10.08 555,845 -0.78(-7.18%)
Dec 16, 2020 10.92 10.98 10.38 10.86 354,935 -0.30(-2.69%)
Dec 15, 2020 10.98 11.28 10.56 11.16 532,671 -0.30(-2.62%)
Dec 14, 2020 10.74 11.70 10.56 11.46 1,168,568 +1.08(+10.40%)
Dec 11, 2020 15.36 16.50 10.14 10.38 17,795,600 +1.26(+13.82%)
Dec 10, 2020 8.400 9.300 8.400 9.120 255,817 +0.30(+3.40%)
Dec 09, 2020 10.08 10.08 8.460 8.820 505,436 -1.08(-10.91%)
Dec 08, 2020 9.840 10.92 9.720 9.900 711,172 +0.30(+3.13%)
Dec 07, 2020 9.300 9.840 8.880 9.600 738,730 +0.12(+1.27%)
Dec 04, 2020 10.20 10.98 9.000 9.480 3,225,716 +1.32(+16.18%)
Dec 03, 2020 7.140 8.280 7.020 8.160 573,761 +1.14(+16.24%)
Dec 02, 2020 6.960 7.200 6.600 7.020 148,851 -0.06(-0.85%)
Dec 01, 2020 7.140 7.380 6.660 7.080 228,302 -0.12(-1.67%)
Nov 30, 2020 7.140 7.320 6.480 7.200 281,072 -0.06(-0.83%)
Nov 27, 2020 7.560 7.680 7.080 7.260 207,666 -0.24(-3.20%)
Nov 25, 2020 7.500 7.680 6.840 7.500 391,750 -0.30(-3.85%)
Nov 24, 2020 8.520 9.240 7.020 7.800 1,315,571 -0.24(-2.99%)
Nov 23, 2020 6.600 8.400 6.300 8.040 1,443,998 +1.92(+31.37%)
Nov 20, 2020 5.520 6.480 5.492 6.120 451,866 +0.48(+8.51%)
Nov 19, 2020 5.400 5.520 5.340 5.640 107,741 +0.18(+3.31%)
Nov 18, 2020 5.580 5.582 5.340 5.459 77,477 -0.03(-0.56%)
Nov 17, 2020 5.520 5.520 5.285 5.490 71,487 -0.03(-0.54%)
Nov 16, 2020 5.460 5.520 5.340 5.520 85,832 +0.16(+2.91%)
Nov 13, 2020 5.286 5.399 5.232 5.364 53,000 +0.08(+1.59%)
Nov 12, 2020 5.340 5.400 5.220 5.280 65,972 -0.09(-1.68%)
Nov 11, 2020 5.250 5.370 5.220 5.370 42,428 +0.03(+0.56%)
Nov 10, 2020 5.460 5.460 4.982 5.340 79,261 -0.06(-1.11%)
Nov 09, 2020 5.460 5.580 5.220 5.400 129,718 -0.05(-0.94%)
Nov 06, 2020 5.700 5.700 5.287 5.451 75,050 -0.01(-0.16%)
Nov 05, 2020 5.700 5.700 5.340 5.460 137,617 -0.06(-1.09%)
Nov 04, 2020 5.460 6.420 5.400 5.520 915,823 +0.14(+2.53%)
Nov 03, 2020 5.363 5.520 5.280 5.384 36,009 +0.07(+1.23%)
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.