Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

0.8300 -0.0600 (-6.74%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.700 4.790 4.460 4.510 77,681 -0.27(-5.56%)
Jan 30, 2018 4.860 4.999 4.730 4.775 52,366 -0.24(-4.87%)
Jan 29, 2018 4.850 5.460 4.660 5.020 148,325 +0.16(+3.29%)
Jan 26, 2018 4.720 4.980 4.720 4.860 36,067 +0.23(+4.97%)
Jan 25, 2018 4.740 4.770 4.581 4.630 35,778 -0.21(-4.34%)
Jan 24, 2018 4.750 4.910 4.712 4.840 53,133 -0.13(-2.62%)
Jan 23, 2018 4.920 5.000 4.860 4.970 61,459 -0.05(-1.00%)
Jan 22, 2018 4.810 5.320 4.810 5.020 79,364 +0.24(+5.02%)
Jan 19, 2018 4.810 4.836 4.721 4.780 45,075 -0.08(-1.65%)
Jan 18, 2018 4.880 4.920 4.767 4.860 15,092 +0.11(+2.32%)
Jan 17, 2018 4.830 5.002 4.705 4.750 88,633 -0.11(-2.26%)
Jan 16, 2018 5.100 5.100 4.750 4.860 140,287 -0.12(-2.41%)
Jan 12, 2018 4.980 4.980 4.980 0 +0.11(+2.15%)
Jan 11, 2018 5.250 5.250 4.700 4.875 79,504 -0.12(-2.30%)
Jan 10, 2018 5.530 4.810 4.990 281,092 +0.12(+2.46%)
Jan 09, 2018 5.860 6.180 4.710 4.870 585,389 -1.13(-18.83%)
Jan 08, 2018 5.080 7.300 4.870 6.000 2,680,812 +0.99(+19.76%)
Jan 05, 2018 4.925 5.089 4.855 5.010 36,272 -0.02(-0.40%)
Jan 04, 2018 4.850 5.150 4.690 5.030 64,059 +0.34(+7.25%)
Jan 03, 2018 4.500 4.729 4.500 4.690 17,137 +0.15(+3.30%)
Jan 02, 2018 4.290 4.720 4.030 4.540 37,863 +0.51(+12.66%)
Dec 29, 2017 4.030 4.030 4.030 0 -0.05(-1.31%)
Dec 28, 2017 4.160 4.160 4.083 4.083 6,348 -0.08(-1.84%)
Dec 27, 2017 4.260 4.360 3.980 4.160 25,347 -0.17(-3.93%)
Dec 26, 2017 4.210 4.450 4.190 4.330 52,426 +0.30(+7.44%)
Dec 22, 2017 4.030 4.109 4.010 4.030 14,905 +0.03(+0.75%)
Dec 21, 2017 4.150 4.180 3.970 4.000 99,216 +0.18(+4.71%)
Dec 20, 2017 3.660 3.961 3.660 3.820 49,116 +0.22(+6.11%)
Dec 19, 2017 3.800 3.800 3.590 3.600 10,317 -0.16(-4.26%)
Dec 18, 2017 3.930 3.990 3.600 3.760 35,876 -0.18(-4.57%)
Dec 15, 2017 3.902 3.940 3.772 3.940 2,125 -0.06(-1.50%)
Dec 14, 2017 3.901 4.000 3.800 4.000 9,798 +0.20(+5.26%)
Dec 13, 2017 3.880 3.890 3.789 3.800 14,794 +0.10(+2.63%)
Dec 12, 2017 3.740 3.750 3.650 3.703 21,345 -0.05(-1.26%)
Dec 11, 2017 3.880 3.880 3.750 3.750 21,658 -0.31(-7.64%)
Dec 08, 2017 4.200 4.200 4.040 4.060 13,842 -0.07(-1.69%)
Dec 07, 2017 4.150 4.170 4.040 4.130 58,736 +0.59(+16.67%)
Dec 06, 2017 3.910 3.910 3.540 3.540 81,222 -0.45(-11.28%)
Dec 05, 2017 4.310 4.310 3.930 3.990 58,473 -0.29(-6.78%)
Dec 04, 2017 4.710 4.230 4.280 70,636 -0.43(-9.13%)
Dec 01, 2017 4.929 4.929 4.600 4.710 32,588 -0.03(-0.63%)
Nov 30, 2017 4.730 4.750 4.710 4.740 1,109 -0.05(-1.04%)
Nov 29, 2017 4.920 4.949 4.615 4.790 52,023 -0.21(-4.20%)
Nov 28, 2017 5.200 5.200 4.800 5.000 40,339 -0.06(-1.19%)
Nov 27, 2017 5.230 5.230 5.060 5.060 23,920 -0.14(-2.69%)
Nov 24, 2017 5.375 5.446 5.127 5.200 16,339 +0.08(+1.56%)
Nov 22, 2017 4.900 5.200 4.850 5.120 74,525 +0.18(+3.64%)
Nov 21, 2017 4.910 5.030 4.910 4.940 27,803 -0.12(-2.37%)
Nov 20, 2017 5.110 5.170 5.050 5.060 11,301 -0.10(-1.94%)
Nov 17, 2017 5.150 5.253 5.060 5.160 39,661 +0.08(+1.57%)
Nov 16, 2017 5.100 5.101 5.019 5.080 36,039 +0.16(+3.25%)
Nov 15, 2017 5.100 5.100 4.811 4.920 27,903 -0.16(-3.15%)
Nov 14, 2017 5.200 5.214 5.080 5.080 8,935 -0.17(-3.24%)
Nov 13, 2017 5.360 5.360 5.250 5.250 6,345 -0.05(-0.94%)
Nov 10, 2017 5.590 5.700 5.300 5.300 25,528 -0.20(-3.64%)
Nov 09, 2017 5.500 5.590 5.450 5.500 14,407 -0.09(-1.61%)
Nov 08, 2017 5.600 5.870 5.570 5.590 35,072 +0.19(+3.52%)
Nov 07, 2017 5.450 5.750 5.400 5.400 8,949 -0.01(-0.18%)
Nov 06, 2017 5.520 5.625 5.400 5.410 38,896 -0.10(-1.81%)
Nov 03, 2017 5.590 5.728 5.500 5.510 8,398 -0.04(-0.72%)
Nov 02, 2017 5.650 5.764 5.550 5.550 5,800 -0.05(-0.86%)
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.