Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

0.8200 -0.0889 (-9.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.070 3.160 2.980 3.050 1,829,033 -0.05(-1.61%)
Oct 28, 2021 3.020 3.170 3.000 3.100 2,026,018 +0.12(+4.03%)
Oct 27, 2021 3.080 3.130 2.980 2.980 2,744,079 -0.11(-3.56%)
Oct 26, 2021 3.220 3.090 9,697,426 -0.17(-5.21%)
Oct 25, 2021 3.470 3.680 3.060 3.260 8,061,480 -0.02(-0.61%)
Oct 22, 2021 2.880 3.420 3.280 8,573,752 +0.36(+12.33%)
Oct 21, 2021 2.900 3.030 2.890 2.920 965,507 +0.01(+0.34%)
Oct 20, 2021 2.860 2.980 2.860 2.910 513,298 -0.01(-0.34%)
Oct 19, 2021 2.810 2.960 2.800 2.920 765,114 +0.11(+3.91%)
Oct 18, 2021 2.800 2.910 2.730 2.810 1,378,889 -0.02(-0.71%)
Oct 15, 2021 2.900 2.930 2.815 2.830 598,121 -0.10(-3.41%)
Oct 14, 2021 2.930 2.950 2.860 2.930 824,161 +0.09(+3.17%)
Oct 13, 2021 2.850 2.872 2.800 2.840 640,083 -0.01(-0.35%)
Oct 12, 2021 2.770 2.860 2.770 2.850 370,863 +0.07(+2.52%)
Oct 11, 2021 2.860 2.880 2.770 2.780 639,213 -0.07(-2.46%)
Oct 08, 2021 2.900 3.020 2.840 2.850 922,314 -0.04(-1.38%)
Oct 07, 2021 2.820 2.950 2.802 2.890 695,657 +0.10(+3.58%)
Oct 06, 2021 2.770 2.840 2.740 2.790 634,318 -0.06(-2.11%)
Oct 05, 2021 2.870 2.920 2.780 2.850 1,350,282 -0.04(-1.38%)
Oct 04, 2021 2.980 2.980 2.830 2.890 1,357,701 -0.12(-3.99%)
Oct 01, 2021 3.100 3.200 2.950 3.010 1,818,921 -0.12(-3.83%)
Sep 30, 2021 3.010 3.280 2.980 3.130 2,356,620 +0.13(+4.33%)
Sep 29, 2021 3.140 3.185 2.990 3.000 1,727,900 -0.14(-4.46%)
Sep 28, 2021 3.240 3.240 3.110 3.140 1,425,805 -0.11(-3.38%)
Sep 27, 2021 3.100 3.339 3.072 3.250 1,965,857 +0.15(+4.84%)
Sep 24, 2021 3.040 3.220 3.005 3.100 1,692,811 +0.01(+0.32%)
Sep 23, 2021 3.100 3.195 3.017 3.090 1,448,028 +0.02(+0.65%)
Sep 22, 2021 2.990 3.100 2.980 3.070 987,506 +0.08(+2.68%)
Sep 21, 2021 2.870 3.020 2.860 2.990 1,755,975 +0.17(+6.03%)
Sep 20, 2021 3.040 3.048 2.800 2.820 2,285,344 -0.35(-11.04%)
Sep 17, 2021 3.110 3.170 3.038 3.170 833,199 +0.07(+2.26%)
Sep 16, 2021 3.070 3.247 3.008 3.100 1,913,419 +0.00(+0.00%)
Sep 15, 2021 3.110 3.139 3.000 3.100 1,613,152 -0.01(-0.32%)
Sep 14, 2021 3.150 3.245 3.060 3.110 1,757,864 -0.03(-0.96%)
Sep 13, 2021 3.130 3.270 3.070 3.140 1,497,185 +0.02(+0.64%)
Sep 10, 2021 3.110 3.230 3.110 3.120 575,434 +0.02(+0.65%)
Sep 09, 2021 3.120 3.231 3.095 3.100 990,169 -0.03(-0.96%)
Sep 08, 2021 3.180 3.260 3.030 3.130 1,870,168 -0.06(-1.88%)
Sep 07, 2021 3.170 3.265 3.100 3.190 1,186,622 +0.01(+0.31%)
Sep 03, 2021 3.240 3.260 3.130 3.180 410,049 -0.05(-1.55%)
Sep 02, 2021 3.240 3.309 3.210 3.230 472,233 +0.00(+0.00%)
Sep 01, 2021 3.290 3.340 3.165 3.230 685,535 -0.03(-0.92%)
Aug 31, 2021 3.230 3.380 3.190 3.260 642,206 +0.05(+1.56%)
Aug 30, 2021 3.200 3.270 3.070 3.210 590,485 -0.03(-0.93%)
Aug 27, 2021 3.170 3.293 3.170 3.240 561,714 +0.07(+2.21%)
Aug 26, 2021 3.290 3.380 3.140 3.170 531,064 -0.12(-3.65%)
Aug 25, 2021 3.270 3.530 3.255 3.290 1,827,379 +0.05(+1.54%)
Aug 24, 2021 3.220 3.290 3.090 3.240 765,062 +0.06(+1.89%)
Aug 23, 2021 3.000 3.235 3.000 3.180 722,325 +0.22(+7.43%)
Aug 20, 2021 2.950 3.020 2.900 2.960 678,825 +0.06(+2.07%)
Aug 19, 2021 3.040 3.040 2.880 2.900 959,504 -0.16(-5.23%)
Aug 18, 2021 3.050 3.220 2.970 3.060 927,314 +0.04(+1.32%)
Aug 17, 2021 3.100 3.120 2.920 3.020 1,801,554 -0.14(-4.43%)
Aug 16, 2021 3.330 3.340 3.150 3.160 792,188 -0.16(-4.82%)
Aug 13, 2021 3.450 3.450 3.310 3.320 532,744 -0.14(-4.05%)
Aug 12, 2021 3.530 3.530 3.440 3.460 397,205 -0.05(-1.42%)
Aug 11, 2021 3.580 3.580 3.415 3.510 629,007 -0.07(-1.96%)
Aug 10, 2021 3.650 3.708 3.545 3.580 586,568 -0.06(-1.65%)
Aug 09, 2021 3.600 3.730 3.596 3.640 660,966 +0.00(+0.00%)
Aug 06, 2021 3.510 3.650 3.455 3.640 639,660 +0.14(+4.00%)
Aug 05, 2021 3.390 3.555 3.350 3.500 844,225 +0.09(+2.64%)
Aug 04, 2021 3.410 3.610 3.410 3.410 950,505 -0.06(-1.73%)
Aug 03, 2021 3.510 3.510 3.400 3.470 683,512 -0.06(-1.70%)
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.