Skip to main content

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.060 -0.020 (-1.87%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.96 43.50 38.94 40.74 637,800 -0.30(-0.73%)
Feb 25, 2021 43.80 46.44 39.54 41.04 695,689 -5.58(-11.97%)
Feb 24, 2021 44.28 47.76 42.90 46.62 654,828 +3.90(+9.13%)
Feb 23, 2021 41.28 44.70 35.28 42.72 1,213,934 -5.34(-11.11%)
Feb 22, 2021 52.86 53.10 47.16 48.06 794,521 -6.36(-11.69%)
Feb 19, 2021 53.16 57.24 53.16 54.42 442,750 +2.58(+4.98%)
Feb 18, 2021 54.48 55.98 51.12 51.84 643,546 -5.46(-9.53%)
Feb 17, 2021 58.50 59.94 54.60 57.30 681,228 -2.70(-4.50%)
Feb 16, 2021 62.58 65.04 57.78 60.00 679,729 -2.64(-4.21%)
Feb 12, 2021 60.48 65.28 57.66 62.64 733,983 +0.24(+0.38%)
Feb 11, 2021 68.64 69.60 60.42 62.40 1,196,587 -5.52(-8.13%)
Feb 10, 2021 66.84 72.87 63.06 67.92 2,096,883 +4.62(+7.30%)
Feb 09, 2021 59.58 69.00 57.90 63.30 2,295,947 +3.42(+5.71%)
Feb 08, 2021 55.50 62.40 55.20 59.88 1,796,061 +4.68(+8.48%)
Feb 05, 2021 57.60 57.96 53.76 55.20 660,783 -1.20(-2.13%)
Feb 04, 2021 55.08 57.78 53.16 56.40 987,675 +3.00(+5.62%)
Feb 03, 2021 51.36 58.08 50.82 53.40 1,319,560 +1.62(+3.13%)
Feb 02, 2021 54.42 55.68 51.12 51.78 1,133,438 +2.10(+4.23%)
Feb 01, 2021 49.80 51.60 46.56 49.68 717,014 +0.60(+1.22%)
Jan 29, 2021 52.08 53.88 47.28 49.08 831,116 -3.00(-5.76%)
Jan 28, 2021 54.00 55.74 49.20 52.08 808,019 -1.08(-2.03%)
Jan 27, 2021 55.32 61.50 52.32 53.16 1,514,372 -7.50(-12.36%)
Jan 26, 2021 53.28 66.00 51.48 60.66 2,808,691 +7.92(+15.02%)
Jan 25, 2021 55.92 58.80 49.20 52.74 1,756,204 -2.04(-3.72%)
Jan 22, 2021 53.22 57.00 52.80 54.78 1,250,700 +0.90(+1.67%)
Jan 21, 2021 51.48 58.20 48.30 53.88 1,833,994 -1.44(-2.60%)
Jan 20, 2021 56.64 63.24 54.48 55.32 2,665,519 -4.62(-7.71%)
Jan 19, 2021 54.36 67.32 53.52 59.94 6,461,192 +13.02(+27.75%)
Jan 15, 2021 42.00 54.78 41.40 46.92 8,756,400 +7.44(+18.84%)
Jan 14, 2021 36.72 45.42 33.00 39.48 6,458,361 -1.32(-3.24%)
Jan 13, 2021 27.18 47.40 25.92 40.80 17,033,594 +16.20(+65.85%)
Jan 12, 2021 25.62 26.10 24.54 24.60 559,191 -1.02(-3.98%)
Jan 11, 2021 25.50 27.30 24.90 25.62 556,142 -0.78(-2.95%)
Jan 08, 2021 28.50 29.22 25.26 26.40 950,033 -0.90(-3.30%)
Jan 07, 2021 25.44 27.60 24.30 27.30 1,121,096 +2.76(+11.25%)
Jan 06, 2021 25.20 26.64 24.24 24.54 1,194,668 -0.36(-1.45%)
Jan 05, 2021 24.66 26.70 24.60 24.90 839,053 -1.02(-3.94%)
Jan 04, 2021 23.40 26.52 22.56 25.92 1,737,759 +1.44(+5.88%)
Dec 31, 2020 24.48 24.48 24.48 1,358,238 -1.80(-6.85%)
Dec 30, 2020 26.88 28.74 25.92 26.28 1,358,238 -1.26(-4.58%)
Dec 29, 2020 27.66 30.60 24.30 27.54 2,503,915 +0.72(+2.68%)
Dec 28, 2020 28.14 34.32 26.52 26.82 4,733,700 -3.30(-10.96%)
Dec 24, 2020 30.00 31.08 27.60 30.12 4,236,150 -4.38(-12.70%)
Dec 23, 2020 25.32 38.70 23.70 34.50 22,550,376 +15.12(+78.02%)
Dec 22, 2020 11.70 20.40 11.34 19.38 7,322,736 +8.82(+83.52%)
Dec 21, 2020 10.44 10.98 10.20 10.56 586,987 +0.00(+0.00%)
Dec 18, 2020 10.32 11.10 10.20 10.56 383,716 +0.48(+4.76%)
Dec 17, 2020 10.50 10.86 9.720 10.08 555,845 -0.78(-7.18%)
Dec 16, 2020 10.92 10.98 10.38 10.86 354,935 -0.30(-2.69%)
Dec 15, 2020 10.98 11.28 10.56 11.16 532,671 -0.30(-2.62%)
Dec 14, 2020 10.74 11.70 10.56 11.46 1,168,568 +1.08(+10.40%)
Dec 11, 2020 15.36 16.50 10.14 10.38 17,795,600 +1.26(+13.82%)
Dec 10, 2020 8.400 9.300 8.400 9.120 255,817 +0.30(+3.40%)
Dec 09, 2020 10.08 10.08 8.460 8.820 505,436 -1.08(-10.91%)
Dec 08, 2020 9.840 10.92 9.720 9.900 711,172 +0.30(+3.13%)
Dec 07, 2020 9.300 9.840 8.880 9.600 738,730 +0.12(+1.27%)
Dec 04, 2020 10.20 10.98 9.000 9.480 3,225,716 +1.32(+16.18%)
Dec 03, 2020 7.140 8.280 7.020 8.160 573,761 +1.14(+16.24%)
Dec 02, 2020 6.960 7.200 6.600 7.020 148,851 -0.06(-0.85%)
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.