Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foresight Autonomous Holdings Ltd. - American Depositary Shares (NQ:FRSX)

0.5668 -0.0328 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2025 0.5900 0.5982 0.5665 0.5668 145,616 -0.03(-5.47%)
May 20, 2025 0.5988 0.6000 0.5700 0.5996 422,183 +0.01(+2.36%)
May 19, 2025 0.6400 0.6400 0.5600 0.5858 697,660 -0.04(-6.18%)
May 16, 2025 0.6400 0.6569 0.6003 0.6244 187,490 -0.01(-1.28%)
May 15, 2025 0.6200 0.6325 0.5901 0.6325 98,350 +0.01(+2.18%)
May 14, 2025 0.6300 0.6345 0.5800 0.6190 264,669 +0.03(+4.56%)
May 13, 2025 0.6550 0.7400 0.5210 0.5920 800,322 -0.06(-9.41%)
May 12, 2025 0.6673 0.6673 0.6331 0.6535 138,274 -0.01(-0.89%)
May 09, 2025 0.6910 0.6910 0.6431 0.6594 63,472 +0.02(+2.71%)
May 08, 2025 0.6650 0.6799 0.6300 0.6420 55,898 -0.02(-3.17%)
May 07, 2025 0.6948 0.6949 0.6501 0.6630 38,120 -0.03(-4.19%)
May 06, 2025 0.7000 0.7600 0.6500 0.6920 252,518 -0.00(-0.45%)
May 05, 2025 0.7300 0.7494 0.6921 0.6951 45,129 -0.04(-5.30%)
May 02, 2025 0.6700 0.7350 0.6700 0.7340 38,874 +0.03(+3.66%)
May 01, 2025 0.7300 0.7500 0.6861 0.7081 38,992 +0.01(+1.88%)
Apr 30, 2025 0.7010 0.7183 0.6800 0.6950 22,833 -0.05(-6.08%)
Apr 29, 2025 0.7025 0.7500 0.6810 0.7400 40,249 +0.04(+5.34%)
Apr 28, 2025 0.6677 0.7050 0.6675 0.7025 37,044 +0.02(+3.61%)
Apr 25, 2025 0.7200 0.7300 0.6619 0.6780 31,671 -0.02(-2.45%)
Apr 24, 2025 0.7000 0.7000 0.6701 0.6950 19,703 +0.03(+3.89%)
Apr 23, 2025 0.6881 0.6900 0.6222 0.6690 30,154 +0.05(+7.56%)
Apr 22, 2025 0.6137 0.6684 0.6137 0.6220 71,584 +0.02(+2.98%)
Apr 21, 2025 0.6297 0.6800 0.6000 0.6040 53,619 -0.03(-4.51%)
Apr 17, 2025 0.6600 0.6800 0.6082 0.6325 90,171 -0.02(-3.44%)
Apr 16, 2025 0.6550 0.6550 0.6400 0.6550 33,055 -0.00(-0.14%)
Apr 15, 2025 0.6500 0.6700 0.6400 0.6559 45,481 +0.01(+1.90%)
Apr 14, 2025 0.6600 0.6600 0.6116 0.6437 79,295 +0.04(+7.10%)
Apr 11, 2025 0.6205 0.6300 0.5806 0.6010 44,132 +0.02(+3.71%)
Apr 10, 2025 0.6206 0.6400 0.5500 0.5795 259,433 -0.04(-6.53%)
Apr 09, 2025 0.6200 0.6400 0.5863 0.6200 90,154 -0.01(-1.46%)
Apr 08, 2025 0.6410 0.6410 0.5720 0.6292 72,392 -0.01(-0.91%)
Apr 07, 2025 0.6000 0.6600 0.5823 0.6350 95,164 +0.02(+2.44%)
Apr 04, 2025 0.6400 0.6460 0.5902 0.6199 58,602 -0.02(-3.14%)
Apr 03, 2025 0.7000 0.7000 0.6400 0.6400 75,298 -0.05(-7.23%)
Apr 02, 2025 0.6700 0.7100 0.6400 0.6899 69,252 +0.03(+4.12%)
Apr 01, 2025 0.6700 0.6700 0.6400 0.6626 24,762 +0.02(+3.86%)
Mar 31, 2025 0.6100 0.6550 0.6100 0.6380 114,659 -0.00(-0.70%)
Mar 28, 2025 0.6602 0.6647 0.6400 0.6425 59,827 -0.02(-3.37%)
Mar 27, 2025 0.6900 0.6901 0.6600 0.6649 57,465 -0.02(-2.29%)
Mar 26, 2025 0.7097 0.7189 0.6700 0.6805 75,612 -0.02(-2.79%)
Mar 25, 2025 0.7000 0.7100 0.6900 0.7000 69,065 -0.01(-1.41%)
Mar 24, 2025 0.7384 0.7384 0.6910 0.7100 92,690 +0.01(+0.85%)
Mar 21, 2025 0.6800 0.7100 0.6800 0.7040 25,159 +0.02(+3.07%)
Mar 20, 2025 0.7011 0.7200 0.6830 0.6830 118,738 -0.02(-3.48%)
Mar 19, 2025 0.7000 0.7451 0.6910 0.7076 118,763 -0.00(-0.34%)
Mar 18, 2025 0.7100 0.7299 0.6901 0.7100 309,811 -0.00(-0.56%)
Mar 17, 2025 0.7300 0.7300 0.6980 0.7140 121,651 -0.01(-0.70%)
Mar 14, 2025 0.7300 0.7800 0.7000 0.7190 437,108 -0.01(-1.51%)
Mar 13, 2025 0.7400 0.7700 0.7060 0.7300 616,797 -0.04(-5.07%)
Mar 12, 2025 0.7806 0.7893 0.7221 0.7690 547,710 +0.01(+1.91%)
Mar 11, 2025 0.7100 0.8200 0.6821 0.7546 796,631 +0.06(+9.36%)
Mar 10, 2025 0.7100 0.7260 0.6800 0.6900 94,196 -0.07(-9.37%)
Mar 07, 2025 0.7701 0.7800 0.7000 0.7613 68,860 +0.01(+1.51%)
Mar 06, 2025 0.8000 0.8000 0.7500 0.7500 46,481 -0.06(-7.41%)
Mar 05, 2025 0.7100 0.8100 0.6462 0.8100 135,086 +0.12(+16.55%)
Mar 04, 2025 0.7200 0.7420 0.6689 0.6950 157,002 -0.04(-5.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.