Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.070 -0.010 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 35.76 37.62 35.22 37.50 265,189 +2.64(+7.57%)
Mar 30, 2021 32.52 35.76 31.80 34.86 290,497 +1.80(+5.44%)
Mar 29, 2021 35.58 36.42 32.82 33.06 267,676 -3.30(-9.08%)
Mar 26, 2021 37.02 37.14 34.20 36.36 369,933 -0.54(-1.46%)
Mar 25, 2021 32.94 37.50 32.94 36.90 474,669 +1.98(+5.67%)
Mar 24, 2021 40.14 40.14 34.68 34.92 568,755 -4.14(-10.60%)
Mar 23, 2021 41.34 41.70 38.64 39.06 339,777 -2.64(-6.33%)
Mar 22, 2021 43.02 43.20 41.52 41.70 265,915 -1.38(-3.20%)
Mar 19, 2021 42.90 43.96 41.10 43.08 322,616 +0.90(+2.13%)
Mar 18, 2021 44.46 45.24 41.52 42.18 333,581 -3.90(-8.46%)
Mar 17, 2021 42.96 46.20 41.94 46.08 456,168 +3.48(+8.17%)
Mar 16, 2021 46.26 46.32 41.10 42.60 559,617 -4.68(-9.90%)
Mar 15, 2021 45.72 47.76 45.00 47.28 494,971 +0.78(+1.68%)
Mar 12, 2021 48.00 51.60 44.82 46.50 2,661,616 +2.88(+6.60%)
Mar 11, 2021 41.34 44.34 40.32 43.62 605,352 +3.72(+9.32%)
Mar 10, 2021 42.72 43.80 38.40 39.90 629,017 -0.90(-2.21%)
Mar 09, 2021 37.92 41.70 37.20 40.80 812,077 +4.62(+12.77%)
Mar 08, 2021 38.34 39.90 34.80 36.18 891,483 -0.66(-1.79%)
Mar 05, 2021 38.94 39.00 26.10 36.84 1,555,983 -0.90(-2.38%)
Mar 04, 2021 42.06 44.46 35.16 37.74 1,172,918 -7.14(-15.91%)
Mar 03, 2021 50.04 51.30 43.68 44.88 908,436 -4.56(-9.22%)
Mar 02, 2021 52.38 54.30 48.18 49.44 1,970,658 -4.92(-9.05%)
Mar 01, 2021 48.84 57.48 45.06 54.36 4,281,022 +13.62(+33.43%)
Feb 26, 2021 39.96 43.50 38.94 40.74 637,800 -0.30(-0.73%)
Feb 25, 2021 43.80 46.44 39.54 41.04 695,689 -5.58(-11.97%)
Feb 24, 2021 44.28 47.76 42.90 46.62 654,828 +3.90(+9.13%)
Feb 23, 2021 41.28 44.70 35.28 42.72 1,213,934 -5.34(-11.11%)
Feb 22, 2021 52.86 53.10 47.16 48.06 794,521 -6.36(-11.69%)
Feb 19, 2021 53.16 57.24 53.16 54.42 442,750 +2.58(+4.98%)
Feb 18, 2021 54.48 55.98 51.12 51.84 643,546 -5.46(-9.53%)
Feb 17, 2021 58.50 59.94 54.60 57.30 681,228 -2.70(-4.50%)
Feb 16, 2021 62.58 65.04 57.78 60.00 679,729 -2.64(-4.21%)
Feb 12, 2021 60.48 65.28 57.66 62.64 733,983 +0.24(+0.38%)
Feb 11, 2021 68.64 69.60 60.42 62.40 1,196,587 -5.52(-8.13%)
Feb 10, 2021 66.84 72.87 63.06 67.92 2,096,883 +4.62(+7.30%)
Feb 09, 2021 59.58 69.00 57.90 63.30 2,295,947 +3.42(+5.71%)
Feb 08, 2021 55.50 62.40 55.20 59.88 1,796,061 +4.68(+8.48%)
Feb 05, 2021 57.60 57.96 53.76 55.20 660,783 -1.20(-2.13%)
Feb 04, 2021 55.08 57.78 53.16 56.40 987,675 +3.00(+5.62%)
Feb 03, 2021 51.36 58.08 50.82 53.40 1,319,560 +1.62(+3.13%)
Feb 02, 2021 54.42 55.68 51.12 51.78 1,133,438 +2.10(+4.23%)
Feb 01, 2021 49.80 51.60 46.56 49.68 717,014 +0.60(+1.22%)
Jan 29, 2021 52.08 53.88 47.28 49.08 831,116 -3.00(-5.76%)
Jan 28, 2021 54.00 55.74 49.20 52.08 808,019 -1.08(-2.03%)
Jan 27, 2021 55.32 61.50 52.32 53.16 1,514,372 -7.50(-12.36%)
Jan 26, 2021 53.28 66.00 51.48 60.66 2,808,691 +7.92(+15.02%)
Jan 25, 2021 55.92 58.80 49.20 52.74 1,756,204 -2.04(-3.72%)
Jan 22, 2021 53.22 57.00 52.80 54.78 1,250,700 +0.90(+1.67%)
Jan 21, 2021 51.48 58.20 48.30 53.88 1,833,994 -1.44(-2.60%)
Jan 20, 2021 56.64 63.24 54.48 55.32 2,665,519 -4.62(-7.71%)
Jan 19, 2021 54.36 67.32 53.52 59.94 6,461,192 +13.02(+27.75%)
Jan 15, 2021 42.00 54.78 41.40 46.92 8,756,400 +7.44(+18.84%)
Jan 14, 2021 36.72 45.42 33.00 39.48 6,458,361 -1.32(-3.24%)
Jan 13, 2021 27.18 47.40 25.92 40.80 17,033,594 +16.20(+65.85%)
Jan 12, 2021 25.62 26.10 24.54 24.60 559,191 -1.02(-3.98%)
Jan 11, 2021 25.50 27.30 24.90 25.62 556,142 -0.78(-2.95%)
Jan 08, 2021 28.50 29.22 25.26 26.40 950,033 -0.90(-3.30%)
Jan 07, 2021 25.44 27.60 24.30 27.30 1,121,096 +2.76(+11.25%)
Jan 06, 2021 25.20 26.64 24.24 24.54 1,194,668 -0.36(-1.45%)
Jan 05, 2021 24.66 26.70 24.60 24.90 839,053 -1.02(-3.94%)
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.