Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

0.8685 +0.0480 (+5.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.320 1.480 1.480 904,736 +0.23(+18.40%)
Jan 28, 2022 1.180 1.250 1.150 1.250 587,424 +0.07(+5.93%)
Jan 27, 2022 1.330 1.330 1.165 1.180 643,040 -0.12(-9.23%)
Jan 26, 2022 1.380 1.400 1.280 1.300 570,731 -0.02(-1.52%)
Jan 25, 2022 1.310 1.370 1.270 1.320 547,235 -0.06(-4.35%)
Jan 24, 2022 1.350 1.380 1.170 1.380 1,381,052 -0.02(-1.43%)
Jan 21, 2022 1.500 1.510 1.400 1.400 929,660 -0.11(-7.28%)
Jan 20, 2022 1.540 1.630 1.500 1.510 703,454 -0.04(-2.58%)
Jan 19, 2022 1.600 1.650 1.540 1.550 739,213 -0.04(-2.52%)
Jan 18, 2022 1.540 1.710 1.540 1.590 1,111,852 -0.05(-3.05%)
Jan 14, 2022 1.640 0 +0.07(+4.46%)
Jan 13, 2022 1.650 1.705 1.570 1.570 693,831 -0.08(-4.85%)
Jan 12, 2022 1.720 1.720 1.620 1.650 756,157 -0.02(-1.20%)
Jan 11, 2022 1.590 1.730 1.560 1.670 909,158 +0.08(+5.03%)
Jan 10, 2022 1.630 1.630 1.520 1.590 1,988,714 -0.07(-4.22%)
Jan 07, 2022 1.630 1.710 1.620 1.660 620,498 +0.02(+1.22%)
Jan 06, 2022 1.680 1.700 1.590 1.640 721,316 -0.02(-1.20%)
Jan 05, 2022 1.790 1.805 1.640 1.660 1,136,426 -0.12(-6.74%)
Jan 04, 2022 1.850 1.850 1.725 1.780 557,575 -0.05(-2.73%)
Jan 03, 2022 1.730 1.840 1.720 1.830 949,412 +0.13(+7.65%)
Dec 31, 2021 1.740 1.800 1.700 1.700 1,090,061 -0.04(-2.30%)
Dec 30, 2021 1.730 1.860 1.730 1.740 1,610,316 +0.02(+1.16%)
Dec 29, 2021 1.730 1.770 1.660 1.720 1,184,139 -0.02(-1.15%)
Dec 28, 2021 1.820 1.820 1.730 1.740 937,714 -0.06(-3.33%)
Dec 27, 2021 1.880 1.885 1.790 1.800 1,412,270 -0.07(-3.74%)
Dec 23, 2021 1.880 1.920 1.820 1.870 742,032 +0.02(+1.08%)
Dec 22, 2021 1.840 1.890 1.820 1.850 659,421 -0.01(-0.54%)
Dec 21, 2021 1.820 1.890 1.790 1.860 1,154,105 +0.05(+2.76%)
Dec 20, 2021 1.810 1.870 1.770 1.810 1,336,070 -0.06(-3.21%)
Dec 17, 2021 1.865 2.010 1.810 1.870 3,476,083 +0.02(+1.08%)
Dec 16, 2021 1.990 2.020 1.840 1.850 1,811,379 -0.16(-7.96%)
Dec 15, 2021 1.890 2.070 1.812 2.010 1,630,905 +0.14(+7.49%)
Dec 14, 2021 1.900 1.960 1.811 1.870 1,688,353 -0.10(-5.08%)
Dec 13, 2021 1.960 2.050 1.880 1.970 1,987,684 +0.01(+0.51%)
Dec 10, 2021 2.060 2.070 1.910 1.960 1,156,820 -0.05(-2.49%)
Dec 09, 2021 2.180 2.210 2.000 2.010 852,805 -0.17(-7.80%)
Dec 08, 2021 2.070 2.220 2.020 2.180 1,023,006 +0.10(+4.81%)
Dec 07, 2021 2.100 2.150 2.040 2.080 1,363,751 +0.11(+5.58%)
Dec 06, 2021 1.870 2.035 1.740 1.970 1,901,007 +0.08(+4.23%)
Dec 03, 2021 2.130 2.130 1.880 1.890 2,018,036 -0.21(-10.00%)
Dec 02, 2021 2.000 2.120 1.971 2.100 1,785,824 +0.10(+5.00%)
Dec 01, 2021 2.240 2.280 1.990 2.000 2,441,491 -0.19(-8.68%)
Nov 30, 2021 2.200 2.265 2.075 2.190 2,195,534 -0.06(-2.67%)
Nov 29, 2021 2.380 2.390 2.240 2.250 1,585,127 -0.16(-6.64%)
Nov 26, 2021 2.320 2.410 2.300 2.410 550,436 -0.02(-0.82%)
Nov 24, 2021 2.280 2.440 2.240 2.430 1,075,245 +0.11(+4.74%)
Nov 23, 2021 2.320 2.400 2.280 2.320 1,851,020 -0.07(-2.93%)
Nov 22, 2021 2.480 2.490 2.330 2.390 1,295,799 -0.12(-4.78%)
Nov 19, 2021 2.490 2.600 2.480 2.510 740,735 -0.02(-0.79%)
Nov 18, 2021 2.750 2.535 2.500 2.530 1,957,455 -0.22(-8.00%)
Nov 17, 2021 2.910 2.925 2.750 2.750 1,100,373 -0.18(-6.14%)
Nov 16, 2021 2.970 3.020 2.920 2.930 921,513 -0.05(-1.68%)
Nov 15, 2021 2.940 2.990 2.870 2.980 1,718,809 +0.13(+4.56%)
Nov 12, 2021 2.890 2.890 2.810 2.850 866,716 +0.00(+0.00%)
Nov 11, 2021 2.910 2.940 2.840 2.850 683,596 +0.00(+0.00%)
Nov 10, 2021 3.030 2.850 1,831,920 -0.19(-6.25%)
Nov 09, 2021 3.170 3.172 2.980 3.040 1,048,272 -0.07(-2.25%)
Nov 08, 2021 2.970 3.190 2.960 3.110 1,283,761 +0.16(+5.42%)
Nov 05, 2021 3.110 3.140 2.950 2.950 1,317,999 -0.15(-4.84%)
Nov 04, 2021 3.230 3.260 3.100 3.100 831,678 -0.11(-3.43%)
Nov 03, 2021 3.200 3.285 3.130 3.210 966,091 +0.00(+0.00%)
Nov 02, 2021 3.260 3.370 3.180 3.210 1,464,245 -0.09(-2.73%)
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.