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

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

0.6900 +0.0100 (+1.47%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 20, 2024 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 (%)
Sep 19, 2024 0.6900 0.7000 0.6800 0.6850 25,539 +0.00(+0.25%)
Sep 18, 2024 0.7000 0.7022 0.6833 0.6833 21,454 -0.01(-0.99%)
Sep 17, 2024 0.7086 0.7086 0.6848 0.6901 43,415 -0.03(-4.01%)
Sep 16, 2024 0.7000 0.7200 0.7000 0.7189 26,177 -0.00(-0.15%)
Sep 13, 2024 0.6900 0.7200 0.6900 0.7200 65,184 +0.03(+4.30%)
Sep 12, 2024 0.7164 0.7400 0.6903 0.6903 33,465 -0.01(-2.09%)
Sep 11, 2024 0.7200 0.7286 0.6960 0.7050 115,262 -0.03(-3.57%)
Sep 10, 2024 0.7650 0.7800 0.7200 0.7311 22,894 -0.01(-1.20%)
Sep 09, 2024 0.7500 0.7500 0.7260 0.7400 13,116 -0.01(-1.33%)
Sep 06, 2024 0.7550 0.7584 0.7446 0.7500 14,109 -0.02(-2.13%)
Sep 05, 2024 0.7700 0.7700 0.7584 0.7663 6,476 +0.01(+1.04%)
Sep 04, 2024 0.7451 0.7626 0.7451 0.7584 21,306 -0.01(-1.10%)
Sep 03, 2024 0.7850 0.7851 0.7400 0.7668 45,340 -0.02(-2.01%)
Aug 30, 2024 0.7700 0.7900 0.7700 0.7825 16,185 -0.01(-0.95%)
Aug 29, 2024 0.7900 0.8055 0.7802 0.7900 15,978 -0.00(-0.01%)
Aug 28, 2024 0.8100 0.8173 0.7900 0.7901 20,015 -0.01(-1.25%)
Aug 27, 2024 0.8000 0.8001 0.7820 0.8001 18,215 +0.01(+1.56%)
Aug 26, 2024 0.8000 0.8199 0.7721 0.7878 36,653 -0.00(-0.29%)
Aug 23, 2024 0.7856 0.8099 0.7613 0.7901 33,557 +0.00(+0.30%)
Aug 22, 2024 0.8000 0.8100 0.7700 0.7877 25,767 -0.01(-1.53%)
Aug 21, 2024 0.8000 0.8192 0.7631 0.7999 19,141 +0.00(+0.13%)
Aug 20, 2024 0.7894 0.8048 0.7563 0.7989 17,260 -0.00(-0.56%)
Aug 19, 2024 0.8036 0.8125 0.7617 0.8034 58,631 +0.02(+3.00%)
Aug 16, 2024 0.7537 0.7800 0.7520 0.7800 28,896 +0.03(+3.43%)
Aug 15, 2024 0.7878 0.8195 0.7488 0.7541 160,265 -0.03(-3.35%)
Aug 14, 2024 0.8200 0.8200 0.7506 0.7802 62,253 -0.01(-1.25%)
Aug 13, 2024 0.7747 0.8200 0.7747 0.7901 44,721 +0.04(+5.35%)
Aug 12, 2024 0.8200 0.8200 0.7445 0.7500 67,612 -0.05(-6.24%)
Aug 09, 2024 0.8100 0.8165 0.7901 0.7999 42,131 -0.02(-2.40%)
Aug 08, 2024 0.8015 0.8424 0.8000 0.8196 17,813 +0.02(+2.71%)
Aug 07, 2024 0.7920 0.8100 0.7500 0.7980 64,097 +0.04(+5.84%)
Aug 06, 2024 0.8410 0.8410 0.6330 0.7540 145,218 -0.09(-10.34%)
Aug 05, 2024 0.8600 0.8800 0.8300 0.8410 57,870 -0.03(-3.33%)
Aug 02, 2024 0.9100 0.9200 0.8700 0.8700 49,569 -0.03(-3.33%)
Aug 01, 2024 0.9300 0.9400 0.9000 0.9000 69,507 -0.05(-5.17%)
Jul 31, 2024 0.9400 0.9760 0.9400 0.9491 27,800 +0.02(+1.66%)
Jul 30, 2024 0.9800 0.9800 0.9200 0.9336 54,401 -0.03(-2.84%)
Jul 29, 2024 1.050 1.050 0.9600 0.9609 132,631 -0.02(-2.32%)
Jul 26, 2024 0.9800 1.030 0.9406 0.9837 749,889 +0.02(+1.79%)
Jul 25, 2024 0.9700 0.9700 0.9500 0.9664 15,889 -0.00(-0.32%)
Jul 24, 2024 0.9800 0.9900 0.9500 0.9695 26,901 +0.01(+0.99%)
Jul 23, 2024 0.9700 1.030 0.9500 0.9600 20,366 -0.02(-2.04%)
Jul 22, 2024 1.030 1.040 0.9400 0.9800 104,879 -0.03(-3.45%)
Jul 19, 2024 1.020 1.040 1.010 1.015 21,607 +0.00(+0.32%)
Jul 18, 2024 1.000 1.050 1.000 1.012 14,401 -0.01(-1.07%)
Jul 17, 2024 1.020 1.050 1.020 1.023 8,630 -0.01(-0.71%)
Jul 16, 2024 1.020 1.039 1.010 1.030 40,565 +0.00(+0.00%)
Jul 15, 2024 1.040 1.040 1.000 1.030 27,529 +0.03(+2.49%)
Jul 12, 2024 1.000 1.050 0.9860 1.005 80,007 +0.02(+1.93%)
Jul 11, 2024 0.9900 1.010 0.9710 0.9860 33,001 -0.01(-1.40%)
Jul 10, 2024 0.9891 1.015 0.9601 1.000 64,416 -0.01(-0.99%)
Jul 09, 2024 1.040 1.040 0.9753 1.010 50,017 -0.03(-2.88%)
Jul 08, 2024 1.020 1.040 1.010 1.040 57,713 +0.04(+4.00%)
Jul 05, 2024 1.040 1.045 1.000 1.000 21,491 +0.02(+1.62%)
Jul 03, 2024 0.9700 1.000 0.9700 0.9841 10,369 -0.00(-0.48%)
Jul 02, 2024 0.9425 1.014 0.9405 0.9888 32,433 +0.02(+1.94%)
Jul 01, 2024 0.9500 0.9900 0.9401 0.9700 7,747 +0.01(+1.22%)
Jun 28, 2024 0.9808 0.9808 0.9473 0.9583 6,157 -0.01(-0.99%)
Jun 27, 2024 0.9979 0.9979 0.9401 0.9679 16,664 +0.03(+2.95%)
Jun 26, 2024 0.9671 0.9951 0.9391 0.9402 20,577 -0.02(-2.11%)
Jun 25, 2024 0.9300 0.9980 0.9201 0.9605 63,154 -0.01(-0.96%)
Jun 24, 2024 0.9700 0.9900 0.9545 0.9698 24,841 -0.01(-1.04%)
Jun 21, 2024 1.000 1.010 0.9400 0.9800 57,047 -0.01(-1.50%)
Jun 20, 2024 1.040 1.050 0.9700 0.9949 81,418 -0.06(-5.25%)
Jun 18, 2024 1.070 1.070 1.040 1.050 65,572 -0.03(-2.78%)
Jun 17, 2024 1.100 1.120 1.070 1.080 31,575 +0.01(+0.93%)
Jun 14, 2024 1.100 1.140 1.070 1.070 37,885 -0.04(-3.60%)
Jun 13, 2024 1.130 1.130 1.050 1.110 58,999 -0.01(-1.33%)
Jun 12, 2024 1.100 1.160 1.090 1.125 56,705 +0.01(+1.35%)
Jun 11, 2024 1.120 1.150 1.090 1.110 14,308 -0.01(-1.33%)
Jun 10, 2024 1.080 1.150 1.080 1.125 34,678 -0.02(-2.17%)
Jun 07, 2024 1.170 1.170 1.120 1.150 30,884 -0.02(-1.71%)
Jun 06, 2024 1.240 1.240 1.160 1.170 33,231 -0.06(-4.88%)
Jun 05, 2024 1.130 1.250 1.116 1.230 156,463 +0.08(+6.96%)
Jun 04, 2024 1.130 1.160 1.090 1.150 94,434 +0.01(+0.88%)
Jun 03, 2024 1.090 1.160 1.090 1.140 25,893 +0.03(+2.70%)
May 31, 2024 1.140 1.140 1.093 1.110 16,708 -0.04(-3.48%)
May 30, 2024 1.180 1.180 1.120 1.150 30,747 +0.00(+0.00%)
May 29, 2024 1.130 1.180 1.090 1.150 185,289 +0.06(+5.50%)
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%)
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%)
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 1.105 176,046 -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.