Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.150 +0.060 (+5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.060 1.125 1.060 1.090 49,342 -0.01(-0.91%)
May 24, 2024 1.100 1.146 1.100 1.100 21,892 -0.02(-1.79%)
May 23, 2024 1.130 1.160 1.110 1.120 12,461 -0.02(-1.75%)
May 22, 2024 1.140 1.150 1.120 1.140 11,108 -0.01(-0.87%)
May 21, 2024 1.150 1.160 1.140 1.150 15,176 +0.01(+0.88%)
May 20, 2024 1.170 1.170 1.131 1.140 14,077 -0.04(-3.39%)
May 17, 2024 1.170 1.180 1.150 1.180 28,043 +0.01(+0.85%)
May 16, 2024 1.170 1.232 1.146 1.170 69,752 -0.05(-4.10%)
May 15, 2024 1.220 1.220 1.170 1.220 32,212 +0.02(+2.09%)
May 14, 2024 1.160 1.220 1.152 1.195 77,162 -0.01(-1.24%)
May 13, 2024 1.230 1.230 1.140 1.210 67,192 +0.01(+0.83%)
May 10, 2024 1.150 1.200 1.080 1.200 118,889 +0.05(+4.35%)
May 09, 2024 1.100 1.200 1.100 1.150 56,672 -0.03(-2.54%)
May 08, 2024 1.190 1.230 1.070 1.180 943,904 +0.09(+8.26%)
May 07, 2024 1.090 1.100 1.060 1.090 32,002 +0.02(+1.87%)
May 06, 2024 1.050 1.100 1.050 1.070 24,796 +0.00(+0.00%)
May 03, 2024 1.070 1.120 1.070 1.070 34,264 -0.01(-0.93%)
May 02, 2024 1.050 1.120 1.050 1.080 15,620 +0.03(+2.86%)
May 01, 2024 1.080 1.140 1.040 1.050 30,274 -0.04(-3.67%)
Apr 30, 2024 1.140 1.140 1.080 1.090 38,664 +0.01(+0.92%)
Apr 29, 2024 1.090 1.140 1.053 1.080 10,555 +0.00(+0.01%)
Apr 26, 2024 1.100 1.130 1.060 1.080 10,863 +0.00(+0.00%)
Apr 25, 2024 1.080 1.100 1.067 1.080 7,683 +0.00(+0.00%)
Apr 24, 2024 1.050 1.090 1.040 1.080 12,605 +0.02(+1.89%)
Apr 23, 2024 1.000 1.120 1.000 1.060 29,177 +0.04(+3.92%)
Apr 22, 2024 1.020 1.050 1.010 1.020 57,723 +0.01(+0.99%)
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%)
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.