Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.040 +0.040 (+4.00%)
Streaming Delayed Price Updated: 10:33 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 1.090 1.150 1.020 1.040 184,665 -0.11(-9.57%)
Jan 31, 2024 1.190 1.200 1.100 1.150 287,471 -0.06(-4.96%)
Jan 30, 2024 1.390 1.530 1.120 1.210 1,800,098 -0.19(-13.57%)
Jan 29, 2024 1.170 1.640 1.128 1.400 5,478,610 +0.25(+21.74%)
Jan 26, 2024 1.010 1.158 1.010 1.150 249,472 +0.13(+12.75%)
Jan 25, 2024 1.060 1.110 1.000 1.020 626,099 -0.06(-5.56%)
Jan 24, 2024 1.040 1.080 1.030 1.080 269,521 +0.09(+9.22%)
Jan 23, 2024 0.9200 1.030 0.9000 0.9888 764,201 +0.07(+7.13%)
Jan 22, 2024 0.9412 0.9800 0.9200 0.9230 105,528 -0.02(-1.81%)
Jan 19, 2024 0.9300 0.9500 0.9200 0.9400 27,309 +0.00(+0.00%)
Jan 18, 2024 0.9600 0.9665 0.9200 0.9400 61,666 -0.02(-1.57%)
Jan 17, 2024 0.9630 0.9702 0.9112 0.9550 114,641 -0.01(-0.52%)
Jan 16, 2024 1.000 1.010 0.9000 0.9600 165,273 -0.04(-4.00%)
Jan 12, 2024 1.040 1.060 0.9610 1.000 124,191 -0.04(-3.85%)
Jan 11, 2024 1.020 1.045 0.9997 1.040 74,921 +0.02(+1.46%)
Jan 10, 2024 1.040 1.060 1.000 1.025 114,570 -0.02(-1.44%)
Jan 09, 2024 1.060 1.060 1.000 1.040 94,086 -0.01(-0.95%)
Jan 08, 2024 1.110 1.110 1.020 1.050 139,662 -0.05(-4.55%)
Jan 05, 2024 1.110 1.120 1.060 1.100 54,020 -0.02(-1.79%)
Jan 04, 2024 1.160 1.170 1.050 1.120 182,559 -0.03(-2.61%)
Jan 03, 2024 1.060 1.160 1.030 1.150 123,864 +0.10(+9.51%)
Jan 02, 2024 1.070 1.070 1.020 1.050 170,956 +0.02(+1.95%)
Dec 29, 2023 1.070 1.102 0.9500 1.030 948,114 -0.05(-4.63%)
Dec 28, 2023 1.120 1.150 1.050 1.080 139,524 -0.03(-2.70%)
Dec 27, 2023 1.140 1.180 1.090 1.110 122,119 -0.05(-4.31%)
Dec 26, 2023 1.140 1.170 1.100 1.160 114,899 +0.02(+1.75%)
Dec 22, 2023 1.170 1.220 1.130 1.140 89,357 -0.06(-5.00%)
Dec 21, 2023 1.180 1.220 1.120 1.200 115,319 +0.03(+3.00%)
Dec 20, 2023 1.190 1.240 1.140 1.165 100,459 -0.05(-4.51%)
Dec 19, 2023 1.170 1.240 1.130 1.220 162,062 +0.04(+3.39%)
Dec 18, 2023 1.210 1.250 1.130 1.180 208,378 +0.02(+1.72%)
Dec 15, 2023 1.130 1.260 1.090 1.160 213,757 +0.05(+4.98%)
Dec 14, 2023 1.120 1.180 1.070 1.105 176,051 -0.01(-0.45%)
Dec 13, 2023 1.200 1.210 1.110 1.110 118,115 -0.10(-8.26%)
Dec 12, 2023 1.260 1.270 1.200 1.210 69,256 -0.07(-5.47%)
Dec 11, 2023 1.290 1.320 1.220 1.280 79,096 +0.02(+1.59%)
Dec 08, 2023 1.280 1.380 1.240 1.260 120,538 +0.00(+0.00%)
Dec 07, 2023 1.170 1.350 1.135 1.260 538,346 -0.64(-33.68%)
Dec 06, 2023 1.890 1.980 1.810 1.900 22,262 -0.02(-1.04%)
Dec 05, 2023 1.980 1.980 1.878 1.920 16,078 -0.05(-2.54%)
Dec 04, 2023 1.960 2.010 1.870 1.970 26,899 -0.05(-2.48%)
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.