Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

0.6708 +0.0502 (+8.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.8100 0.8587 0.7905 0.8220 417,000 -0.05(-5.35%)
May 27, 2022 0.8133 0.9100 0.7827 0.8685 478,591 +0.05(+5.85%)
May 26, 2022 0.8400 0.8799 0.8100 0.8205 353,650 -0.04(-5.17%)
May 25, 2022 0.8600 0.9700 0.8145 0.8652 901,417 -0.02(-2.58%)
May 24, 2022 0.8500 0.8932 0.8359 0.8881 770,530 -0.06(-6.74%)
May 23, 2022 0.8600 0.9523 0.8210 0.9523 2,912,685 +0.18(+22.53%)
May 20, 2022 0.8500 0.8800 0.7100 0.7772 690,098 +0.01(+1.07%)
May 19, 2022 0.7200 0.7745 0.7200 0.7690 522,426 +0.07(+10.36%)
May 18, 2022 0.6500 0.7500 0.6500 0.6968 671,848 +0.02(+3.12%)
May 17, 2022 0.7000 0.7000 0.6200 0.6757 1,071,465 +0.07(+11.93%)
May 16, 2022 0.5800 0.6245 0.5540 0.6037 1,758,988 +0.05(+9.03%)
May 13, 2022 0.5300 0.5780 0.5000 0.5537 2,517,725 +0.01(+2.54%)
May 12, 2022 0.5729 0.5884 0.5200 0.5400 1,471,012 -0.05(-8.47%)
May 11, 2022 0.6500 0.6600 0.5900 0.5900 735,615 -0.07(-11.14%)
May 10, 2022 0.7100 0.7078 0.6351 0.6640 453,848 -0.02(-3.08%)
May 09, 2022 0.7700 0.7700 0.6850 0.6851 333,965 -0.10(-13.25%)
May 06, 2022 0.7779 0.8200 0.7501 0.7897 343,545 -0.01(-1.84%)
May 05, 2022 0.8300 0.8370 0.7900 0.8045 168,260 -0.04(-4.79%)
May 04, 2022 0.8300 0.8754 0.8000 0.8450 476,405 +0.05(+6.16%)
May 03, 2022 0.8200 0.8189 0.7630 0.7960 243,649 +0.01(+1.45%)
May 02, 2022 0.7600 0.8199 0.7546 0.7846 176,301 +0.01(+1.30%)
Apr 29, 2022 0.7645 0.8375 0.7600 0.7745 209,803 -0.04(-4.38%)
Apr 28, 2022 0.8075 0.8200 0.7605 0.8100 165,500 +0.01(+1.25%)
Apr 27, 2022 0.7920 0.8150 0.7801 0.8000 175,855 +0.01(+1.82%)
Apr 26, 2022 0.8200 0.8350 0.7810 0.7857 305,745 -0.05(-6.48%)
Apr 25, 2022 0.8400 0.8500 0.8010 0.8401 205,466 +0.00(+0.01%)
Apr 22, 2022 0.8671 0.8719 0.8225 0.8400 152,553 -0.02(-2.29%)
Apr 21, 2022 0.9100 0.9434 0.8420 0.8597 290,843 -0.05(-5.54%)
Apr 20, 2022 0.9200 0.9339 0.8900 0.9101 174,058 -0.01(-1.09%)
Apr 19, 2022 0.9200 0.9285 0.8900 0.9201 433,911 -0.00(-0.21%)
Apr 18, 2022 0.9600 0.9610 0.8828 0.9220 427,206 -0.03(-3.61%)
Apr 14, 2022 0.9700 0.9799 0.9285 0.9565 270,094 -0.03(-2.58%)
Apr 13, 2022 0.9439 0.9820 0.9306 0.9818 241,011 +0.03(+2.92%)
Apr 12, 2022 0.9800 0.9860 0.9200 0.9539 336,208 -0.01(-0.64%)
Apr 11, 2022 0.9700 0.9900 0.9301 0.9600 576,391 -0.02(-2.14%)
Apr 08, 2022 1.000 1.010 0.9552 0.9810 470,246 +0.00(+0.20%)
Apr 07, 2022 0.9900 1.018 0.9700 0.9790 351,016 -0.03(-3.07%)
Apr 06, 2022 1.020 1.030 0.9806 1.010 382,104 -0.04(-3.81%)
Apr 05, 2022 1.090 1.105 1.040 1.050 560,256 -0.04(-3.67%)
Apr 04, 2022 1.050 1.090 1.040 1.090 529,653 +0.05(+4.81%)
Apr 01, 2022 1.100 1.139 1.000 1.040 1,117,334 -0.07(-6.31%)
Mar 31, 2022 1.130 1.184 1.080 1.110 1,121,880 -0.02(-1.77%)
Mar 30, 2022 1.200 1.240 1.120 1.130 385,341 -0.07(-5.83%)
Mar 29, 2022 1.150 1.230 1.120 1.200 510,492 +0.07(+6.19%)
Mar 28, 2022 1.140 1.150 1.090 1.130 286,021 -0.01(-0.88%)
Mar 25, 2022 1.160 1.170 1.090 1.140 393,464 -0.02(-1.72%)
Mar 24, 2022 1.220 1.220 1.140 1.160 239,952 -0.02(-1.69%)
Mar 23, 2022 1.190 1.220 1.160 1.180 328,759 -0.02(-1.67%)
Mar 22, 2022 1.160 1.230 1.155 1.200 479,108 +0.07(+6.19%)
Mar 21, 2022 1.160 1.190 1.120 1.130 267,641 -0.03(-2.59%)
Mar 18, 2022 1.140 1.210 1.140 1.160 376,194 +0.02(+1.75%)
Mar 17, 2022 1.070 1.160 1.070 1.140 324,218 +0.02(+1.79%)
Mar 16, 2022 1.020 1.150 1.000 1.120 727,063 +0.12(+12.00%)
Mar 15, 2022 0.9800 1.030 0.9600 1.000 408,325 +0.03(+3.10%)
Mar 14, 2022 1.040 1.040 0.9505 0.9699 534,037 -0.08(-7.63%)
Mar 11, 2022 1.120 1.120 1.020 1.050 463,798 -0.05(-4.55%)
Mar 10, 2022 1.100 1.110 1.060 1.100 242,299 -0.01(-0.90%)
Mar 09, 2022 1.160 1.190 1.100 1.110 646,184 -0.03(-2.63%)
Mar 08, 2022 1.030 1.200 1.000 1.140 1,850,541 +0.10(+9.62%)
Mar 07, 2022 1.060 1.080 1.010 1.040 403,442 -0.02(-1.89%)
Mar 04, 2022 1.100 1.110 1.030 1.060 463,497 -0.05(-4.50%)
Mar 03, 2022 1.190 1.200 1.100 1.110 460,143 -0.07(-6.33%)
Mar 02, 2022 1.180 1.225 1.150 1.185 681,409 +0.02(+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.