Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

0.8064 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 0.8300 0.8583 0.7700 0.8064 200,866 -0.01(-1.66%)
Aug 16, 2022 0.8900 0.8939 0.7475 0.8200 565,223 -0.09(-9.78%)
Aug 15, 2022 0.9200 0.9300 0.8800 0.9089 263,524 -0.00(-0.12%)
Aug 12, 2022 0.8600 0.9640 0.8200 0.9100 681,931 +0.09(+11.23%)
Aug 11, 2022 0.7820 0.8398 0.7800 0.8181 668,394 +0.09(+12.38%)
Aug 10, 2022 0.7500 0.7701 0.7002 0.7280 336,412 +0.04(+6.59%)
Aug 09, 2022 0.7500 0.7500 0.6507 0.6830 310,214 -0.01(-0.76%)
Aug 08, 2022 0.6700 0.7200 0.6481 0.6882 378,977 +0.04(+5.88%)
Aug 05, 2022 0.6659 0.6659 0.6351 0.6500 116,105 +0.00(+0.00%)
Aug 04, 2022 0.6459 0.6600 0.6206 0.6500 143,474 +0.00(+0.63%)
Aug 03, 2022 0.6400 0.6590 0.6317 0.6459 99,364 +0.03(+4.08%)
Aug 02, 2022 0.6200 0.6659 0.6200 0.6206 113,529 -0.01(-1.91%)
Aug 01, 2022 0.6189 0.6600 0.6002 0.6327 111,793 +0.03(+5.68%)
Jul 29, 2022 0.6100 0.6489 0.5951 0.5987 153,898 -0.00(-0.22%)
Jul 28, 2022 0.6200 0.6400 0.6000 0.6000 104,025 -0.02(-2.83%)
Jul 27, 2022 0.6103 0.6400 0.6000 0.6175 92,179 +0.02(+2.92%)
Jul 26, 2022 0.6300 0.6334 0.5900 0.6000 149,853 -0.05(-6.98%)
Jul 25, 2022 0.6785 0.6785 0.6400 0.6450 128,913 -0.05(-6.93%)
Jul 22, 2022 0.6900 0.6975 0.6409 0.6930 171,427 -0.00(-0.46%)
Jul 21, 2022 0.6900 0.7000 0.6704 0.6962 146,138 -0.00(-0.54%)
Jul 20, 2022 0.7000 0.7000 0.6700 0.7000 144,973 +0.02(+2.84%)
Jul 19, 2022 0.6500 0.6899 0.6500 0.6807 97,393 +0.02(+3.69%)
Jul 18, 2022 0.6300 0.6700 0.6330 0.6565 161,592 +0.01(+0.86%)
Jul 15, 2022 0.6500 0.6625 0.6250 0.6509 105,178 +0.00(+0.43%)
Jul 14, 2022 0.6400 0.6599 0.6300 0.6481 77,628 -0.00(-0.38%)
Jul 13, 2022 0.6700 0.6724 0.6500 0.6506 87,076 -0.02(-3.54%)
Jul 12, 2022 0.6700 0.7024 0.6610 0.6745 54,749 +0.00(+0.67%)
Jul 11, 2022 0.6690 0.7168 0.6521 0.6700 112,891 -0.01(-1.47%)
Jul 08, 2022 0.7100 0.7800 0.6607 0.6800 383,566 -0.03(-4.24%)
Jul 07, 2022 0.6300 0.7199 0.6350 0.7101 199,710 +0.07(+10.50%)
Jul 06, 2022 0.6300 0.6497 0.6300 0.6426 92,398 -0.01(-1.14%)
Jul 05, 2022 0.6500 0.6601 0.6100 0.6500 109,438 -0.02(-3.10%)
Jul 01, 2022 0.6100 0.6940 0.6100 0.6708 128,118 +0.05(+8.09%)
Jun 30, 2022 0.6200 0.6300 0.6005 0.6206 106,249 -0.02(-3.53%)
Jun 29, 2022 0.6500 0.6500 0.6200 0.6433 152,570 -0.02(-2.63%)
Jun 28, 2022 0.7100 0.7100 0.6300 0.6607 281,863 -0.05(-6.77%)
Jun 27, 2022 0.7400 0.7400 0.6900 0.7087 422,815 -0.00(-0.18%)
Jun 24, 2022 0.7122 0.7300 0.6750 0.7100 309,139 +0.02(+3.65%)
Jun 23, 2022 0.6200 0.6900 0.6200 0.6850 562,355 +0.09(+14.57%)
Jun 22, 2022 0.5500 0.6071 0.5500 0.5979 468,601 +0.03(+4.97%)
Jun 21, 2022 0.5100 0.6000 0.5100 0.5696 647,046 +0.08(+17.37%)
Jun 17, 2022 0.5100 0.5350 0.4853 0.4853 4,049,565 -0.03(-5.88%)
Jun 16, 2022 0.5500 0.5770 0.5156 0.5156 699,055 -0.06(-11.12%)
Jun 15, 2022 0.6000 0.6300 0.5801 0.5801 689,099 -0.02(-3.35%)
Jun 14, 2022 0.6300 0.6500 0.6001 0.6002 548,025 -0.01(-1.04%)
Jun 13, 2022 0.7000 0.7000 0.5900 0.6065 507,911 -0.11(-15.23%)
Jun 10, 2022 0.7800 0.7833 0.7100 0.7155 158,060 -0.05(-6.97%)
Jun 09, 2022 0.8000 0.8000 0.7510 0.7691 119,488 -0.04(-4.46%)
Jun 08, 2022 0.7900 0.8100 0.7812 0.8050 151,985 +0.01(+1.51%)
Jun 07, 2022 0.7900 0.8263 0.7620 0.7930 315,884 -0.01(-1.20%)
Jun 06, 2022 0.8000 0.8200 0.7961 0.8026 119,932 +0.01(+0.88%)
Jun 03, 2022 0.7900 0.8100 0.7800 0.7956 156,350 -0.02(-2.98%)
Jun 02, 2022 0.7876 0.8200 0.7620 0.8200 240,340 +0.04(+4.49%)
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.