Skip to main content

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.010 -0.040 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.020 1.050 1.010 1.010 52,314 -0.04(-3.81%)
Apr 18, 2024 1.150 1.150 1.010 1.050 128,725 -0.09(-7.89%)
Apr 17, 2024 1.150 1.170 1.130 1.140 200,703 -0.01(-0.87%)
Apr 16, 2024 1.200 1.210 1.130 1.150 76,804 -0.01(-0.86%)
Apr 15, 2024 1.130 1.200 1.130 1.160 175,642 +0.03(+2.65%)
Apr 12, 2024 1.150 1.190 1.123 1.130 33,900 +0.00(+0.00%)
Apr 11, 2024 1.130 1.168 1.130 1.130 51,586 -0.06(-5.04%)
Apr 10, 2024 1.160 1.200 1.120 1.190 33,487 +0.03(+2.59%)
Apr 09, 2024 1.220 1.230 1.140 1.160 61,545 -0.07(-5.69%)
Apr 08, 2024 1.170 1.250 1.170 1.230 76,150 +0.05(+4.24%)
Apr 05, 2024 1.190 1.200 1.130 1.180 145,812 -0.03(-2.07%)
Apr 04, 2024 1.200 1.250 1.130 1.205 227,563 +0.01(+0.42%)
Apr 03, 2024 1.100 1.270 1.100 1.200 2,299,892 +0.15(+13.74%)
Apr 02, 2024 1.080 1.080 1.020 1.055 77,877 -0.02(-1.40%)
Apr 01, 2024 1.060 1.100 1.022 1.070 116,440 +0.00(+0.00%)
Mar 28, 2024 1.040 1.075 1.075 1.070 177,481 -0.01(-0.93%)
Mar 27, 2024 1.120 1.150 1.000 1.080 312,394 -0.05(-4.42%)
Mar 26, 2024 1.150 1.180 1.110 1.130 334,581 -0.08(-6.61%)
Mar 25, 2024 1.150 1.245 1.130 1.210 728,604 +0.04(+3.42%)
Mar 22, 2024 1.190 1.370 1.100 1.170 19,461,372 +0.19(+19.40%)
Mar 21, 2024 0.9900 0.9938 0.9559 0.9799 52,262 +0.01(+1.02%)
Mar 20, 2024 0.9800 0.9829 0.9501 0.9700 63,759 +0.00(+0.00%)
Mar 19, 2024 0.9900 1.010 0.9600 0.9700 127,301 +0.01(+1.04%)
Mar 18, 2024 1.000 1.000 0.9490 0.9600 125,417 -0.05(-4.95%)
Mar 15, 2024 1.050 1.050 0.9801 1.010 47,024 -0.03(-2.79%)
Mar 14, 2024 1.020 1.050 0.9900 1.039 54,853 +0.02(+1.86%)
Mar 13, 2024 1.040 1.050 1.001 1.020 26,258 -0.02(-1.92%)
Mar 12, 2024 1.040 1.069 1.010 1.040 42,361 +0.00(+0.00%)
Mar 11, 2024 1.040 1.090 1.040 1.040 24,495 +0.00(+0.00%)
Mar 08, 2024 1.040 1.061 1.020 1.040 36,730 +0.00(+0.00%)
Mar 07, 2024 1.050 1.090 1.030 1.040 22,482 -0.02(-1.89%)
Mar 06, 2024 1.030 1.090 1.022 1.060 42,324 +0.02(+1.93%)
Mar 05, 2024 1.050 1.090 1.020 1.040 23,373 -0.01(-0.96%)
Mar 04, 2024 1.090 1.100 1.040 1.050 27,989 -0.04(-4.11%)
Mar 01, 2024 1.080 1.110 1.063 1.095 71,879 +0.00(+0.46%)
Feb 29, 2024 1.080 1.090 1.040 1.090 144,032 +0.06(+5.83%)
Feb 28, 2024 1.040 1.060 1.000 1.030 84,876 +0.00(+0.00%)
Feb 27, 2024 1.030 1.070 1.030 1.030 66,229 +0.00(+0.00%)
Feb 26, 2024 1.050 1.060 1.010 1.030 74,276 -0.02(-1.90%)
Feb 23, 2024 1.080 1.080 1.020 1.050 103,771 -0.04(-3.67%)
Feb 22, 2024 1.160 1.160 1.050 1.090 125,004 +0.01(+0.93%)
Feb 21, 2024 1.070 1.090 1.010 1.080 251,342 +0.08(+8.00%)
Feb 20, 2024 1.070 1.103 1.000 1.000 146,237 -0.08(-7.41%)
Feb 16, 2024 1.220 1.220 1.060 1.080 71,152 -0.04(-3.57%)
Feb 15, 2024 1.120 1.147 1.082 1.120 55,757 +0.03(+2.75%)
Feb 14, 2024 1.130 1.130 1.060 1.090 83,427 +0.04(+3.81%)
Feb 13, 2024 1.090 1.120 1.050 1.050 76,845 -0.06(-5.41%)
Feb 12, 2024 1.130 1.130 1.100 1.110 99,599 -0.02(-1.77%)
Feb 09, 2024 1.100 1.140 1.100 1.130 40,012 +0.03(+2.73%)
Feb 08, 2024 1.100 1.139 1.100 1.100 43,733 +0.00(+0.00%)
Feb 07, 2024 1.130 1.130 1.052 1.100 88,190 -0.01(-0.90%)
Feb 06, 2024 1.130 1.160 1.080 1.110 119,554 -0.03(-2.63%)
Feb 05, 2024 1.120 1.180 1.100 1.140 274,208 +0.08(+7.55%)
Feb 02, 2024 1.050 1.080 1.010 1.060 85,059 +0.02(+1.92%)
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.