Skip to main content

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.070 -0.010 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.860 5.152 4.743 4.932 69,500 -0.28(-5.35%)
May 27, 2022 4.880 5.460 4.696 5.211 79,765 +0.29(+5.85%)
May 26, 2022 5.040 5.279 4.860 4.923 58,941 -0.27(-5.17%)
May 25, 2022 5.160 5.820 4.887 5.191 150,236 -0.14(-2.58%)
May 24, 2022 5.100 5.359 5.015 5.329 128,421 -0.39(-6.74%)
May 23, 2022 5.160 5.714 4.926 5.714 485,447 +1.05(+22.53%)
May 20, 2022 5.100 5.280 4.260 4.663 115,016 +0.05(+1.07%)
May 19, 2022 4.320 4.647 4.320 4.614 87,071 +0.43(+10.36%)
May 18, 2022 3.900 4.500 3.900 4.181 111,974 +0.13(+3.12%)
May 17, 2022 4.200 4.200 3.720 4.054 178,577 +0.43(+11.93%)
May 16, 2022 3.480 3.747 3.324 3.622 293,164 +0.30(+9.03%)
May 13, 2022 3.180 3.468 3.000 3.322 419,620 +0.08(+2.54%)
May 12, 2022 3.437 3.530 3.120 3.240 245,168 -0.30(-8.47%)
May 11, 2022 3.900 3.960 3.540 3.540 122,602 -0.44(-11.14%)
May 10, 2022 4.260 4.247 3.811 3.984 75,641 -0.13(-3.08%)
May 09, 2022 4.620 4.620 4.110 4.111 55,660 -0.63(-13.25%)
May 06, 2022 4.667 4.920 4.501 4.738 57,257 -0.09(-1.84%)
May 05, 2022 4.980 5.022 4.740 4.827 28,043 -0.24(-4.79%)
May 04, 2022 4.980 5.252 4.800 5.070 79,400 +0.29(+6.16%)
May 03, 2022 4.920 4.913 4.578 4.776 40,608 +0.07(+1.45%)
May 02, 2022 4.560 4.919 4.528 4.708 29,383 +0.06(+1.30%)
Apr 29, 2022 4.587 5.025 4.560 4.647 34,967 -0.21(-4.38%)
Apr 28, 2022 4.845 4.920 4.563 4.860 27,583 +0.06(+1.25%)
Apr 27, 2022 4.752 4.890 4.681 4.800 29,309 +0.09(+1.82%)
Apr 26, 2022 4.920 5.010 4.686 4.714 50,957 -0.33(-6.48%)
Apr 25, 2022 5.040 5.100 4.806 5.041 34,244 +0.00(+0.01%)
Apr 22, 2022 5.203 5.231 4.935 5.040 25,425 -0.12(-2.29%)
Apr 21, 2022 5.460 5.660 5.052 5.158 48,473 -0.30(-5.54%)
Apr 20, 2022 5.520 5.603 5.340 5.461 29,009 -0.06(-1.09%)
Apr 19, 2022 5.520 5.571 5.340 5.521 72,318 -0.01(-0.21%)
Apr 18, 2022 5.760 5.766 5.297 5.532 71,201 -0.21(-3.61%)
Apr 14, 2022 5.820 5.879 5.571 5.739 45,015 -0.15(-2.58%)
Apr 13, 2022 5.663 5.892 5.584 5.891 40,168 +0.17(+2.92%)
Apr 12, 2022 5.880 5.916 5.520 5.723 56,034 -0.04(-0.64%)
Apr 11, 2022 5.820 5.940 5.581 5.760 96,065 -0.13(-2.14%)
Apr 08, 2022 6.000 6.060 5.731 5.886 78,374 +0.01(+0.20%)
Apr 07, 2022 5.940 6.108 5.820 5.874 58,502 -0.19(-3.07%)
Apr 06, 2022 6.120 6.180 5.884 6.060 63,684 -0.24(-3.81%)
Apr 05, 2022 6.540 6.630 6.240 6.300 93,376 -0.24(-3.67%)
Apr 04, 2022 6.300 6.540 6.240 6.540 88,275 +0.30(+4.81%)
Apr 01, 2022 6.600 6.834 6.000 6.240 186,222 -0.42(-6.31%)
Mar 31, 2022 6.780 7.103 6.480 6.660 186,980 -0.12(-1.77%)
Mar 30, 2022 7.200 7.440 6.720 6.780 64,223 -0.42(-5.83%)
Mar 29, 2022 6.900 7.380 6.720 7.200 85,082 +0.42(+6.19%)
Mar 28, 2022 6.840 6.900 6.540 6.780 47,670 -0.06(-0.88%)
Mar 25, 2022 6.960 7.020 6.540 6.840 65,577 -0.12(-1.72%)
Mar 24, 2022 7.320 7.320 6.840 6.960 39,992 -0.12(-1.69%)
Mar 23, 2022 7.140 7.320 6.960 7.080 54,793 -0.12(-1.67%)
Mar 22, 2022 6.960 7.379 6.932 7.200 79,851 +0.42(+6.19%)
Mar 21, 2022 6.960 7.140 6.720 6.780 44,606 -0.18(-2.59%)
Mar 18, 2022 6.840 7.260 6.840 6.960 62,699 +0.12(+1.75%)
Mar 17, 2022 6.420 6.960 6.420 6.840 54,036 +0.12(+1.79%)
Mar 16, 2022 6.120 6.900 6.000 6.720 121,177 +0.72(+12.00%)
Mar 15, 2022 5.880 6.180 5.760 6.000 68,054 +0.18(+3.10%)
Mar 14, 2022 6.240 6.240 5.703 5.819 89,006 -0.48(-7.63%)
Mar 11, 2022 6.720 6.720 6.120 6.300 77,299 -0.30(-4.55%)
Mar 10, 2022 6.600 6.660 6.360 6.600 40,383 -0.06(-0.90%)
Mar 09, 2022 6.960 7.140 6.600 6.660 107,697 -0.18(-2.63%)
Mar 08, 2022 6.180 7.200 6.000 6.840 308,423 +0.60(+9.62%)
Mar 07, 2022 6.360 6.480 6.060 6.240 67,240 -0.12(-1.89%)
Mar 04, 2022 6.600 6.660 6.180 6.360 77,249 -0.30(-4.50%)
Mar 03, 2022 7.140 7.200 6.600 6.660 76,690 -0.45(-6.33%)
Mar 02, 2022 7.080 7.350 6.901 7.110 113,568 +0.09(+1.28%)
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.