Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Foresight Autonomous Holdings Ltd ADR
(NQ:
FRSX
)
1.170
+0.080 (+7.34%)
Streaming Delayed Price
Updated: 1:47 PM EDT, May 8, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2018
21.42
21.42
21.42
0
+0.30(+1.42%)
Mar 28, 2018
22.14
22.43
21.06
21.12
2,663
-1.62(-7.12%)
Mar 27, 2018
22.14
24.00
22.08
22.74
7,377
-0.18(-0.79%)
Mar 26, 2018
22.38
23.58
21.01
22.92
6,065
+0.72(+3.24%)
Mar 23, 2018
23.82
23.82
22.20
22.20
3,132
-2.16(-8.87%)
Mar 22, 2018
23.04
26.28
22.82
24.36
9,784
+0.42(+1.75%)
Mar 21, 2018
23.34
24.24
23.10
23.94
1,631
+0.54(+2.31%)
Mar 20, 2018
24.00
24.42
22.57
23.40
3,678
-0.77(-3.20%)
Mar 19, 2018
24.78
24.78
24.06
24.17
451
-0.49(-1.97%)
Mar 16, 2018
24.60
25.25
24.00
24.66
2,322
+0.00(+0.00%)
Mar 15, 2018
26.46
26.46
24.42
24.66
881
+0.24(+0.98%)
Mar 14, 2018
25.28
26.10
24.42
24.42
2,123
-1.74(-6.65%)
Mar 13, 2018
25.44
26.52
25.20
26.16
3,741
+1.56(+6.34%)
Mar 12, 2018
24.30
26.70
24.18
24.60
5,736
+0.42(+1.74%)
Mar 09, 2018
24.25
25.32
24.13
24.18
866
+0.00(+0.00%)
Mar 08, 2018
24.54
25.01
24.18
24.18
1,893
-0.54(-2.18%)
Mar 07, 2018
25.44
25.44
24.36
24.72
7,838
-0.25(-1.00%)
Mar 06, 2018
24.84
25.02
24.30
24.97
3,792
+0.13(+0.52%)
Mar 05, 2018
24.36
24.84
23.58
24.84
6,232
+0.84(+3.50%)
Mar 02, 2018
22.92
25.02
22.56
24.00
13,903
+0.97(+4.22%)
Mar 01, 2018
22.89
23.76
22.80
23.03
273
-0.81(-3.41%)
Feb 28, 2018
24.30
24.30
23.40
23.84
940
-0.16(-0.66%)
Feb 27, 2018
24.58
24.58
24.00
24.00
238
-0.60(-2.44%)
Feb 26, 2018
23.44
26.82
23.44
24.60
10,690
+2.03(+9.01%)
Feb 23, 2018
22.32
23.15
22.32
22.57
329
+0.31(+1.37%)
Feb 22, 2018
23.25
23.34
22.26
22.26
673
-0.60(-2.62%)
Feb 21, 2018
23.40
23.40
22.29
22.86
2,040
-0.24(-1.04%)
Feb 20, 2018
22.80
23.67
22.80
23.10
1,291
+0.66(+2.94%)
Feb 16, 2018
22.44
22.44
22.44
0
-0.36(-1.58%)
Feb 15, 2018
23.28
23.70
22.26
22.80
2,857
-1.02(-4.28%)
Feb 14, 2018
22.89
23.94
22.89
23.82
450
+0.71(+3.06%)
Feb 13, 2018
23.46
23.94
23.11
23.11
625
-0.41(-1.73%)
Feb 12, 2018
23.88
24.00
23.40
23.52
3,682
+0.72(+3.16%)
Feb 09, 2018
22.44
22.87
21.24
22.80
5,887
+0.60(+2.70%)
Feb 08, 2018
24.00
26.75
22.20
22.20
12,621
-1.98(-8.19%)
Feb 07, 2018
24.00
24.36
23.85
24.18
7,098
+0.60(+2.55%)
Feb 06, 2018
23.40
24.24
22.32
23.58
8,445
-0.66(-2.72%)
Feb 05, 2018
24.78
25.02
23.56
24.24
10,545
-1.27(-4.96%)
Feb 02, 2018
26.10
29.10
25.51
25.51
1,802
-0.77(-2.95%)
Feb 01, 2018
26.64
27.20
25.92
26.28
4,365
-0.78(-2.88%)
Jan 31, 2018
28.20
28.74
26.76
27.06
12,946
-1.59(-5.56%)
Jan 30, 2018
29.16
29.99
28.38
28.65
8,727
-1.47(-4.87%)
Jan 29, 2018
29.10
32.76
27.96
30.12
24,720
+0.96(+3.29%)
Jan 26, 2018
28.32
29.88
28.32
29.16
6,011
+1.38(+4.97%)
Jan 25, 2018
28.44
28.62
27.49
27.78
5,963
-1.26(-4.34%)
Jan 24, 2018
28.50
29.46
28.27
29.04
8,855
-0.78(-2.62%)
Jan 23, 2018
29.52
30.00
29.16
29.82
10,243
-0.30(-1.00%)
Jan 22, 2018
28.86
31.92
28.86
30.12
13,227
+1.44(+5.02%)
Jan 19, 2018
28.86
29.02
28.32
28.68
7,512
-0.48(-1.65%)
Jan 18, 2018
29.28
29.52
28.60
29.16
2,515
+0.66(+2.32%)
Jan 17, 2018
28.98
30.01
28.23
28.50
14,772
-0.66(-2.26%)
Jan 16, 2018
30.60
30.60
28.50
29.16
23,381
-0.72(-2.41%)
Jan 12, 2018
29.88
29.88
29.88
0
+0.63(+2.15%)
Jan 11, 2018
31.50
31.50
28.20
29.25
13,250
-0.69(-2.30%)
Jan 10, 2018
33.18
28.86
29.94
46,848
+0.72(+2.46%)
Jan 09, 2018
35.16
37.08
28.26
29.22
97,564
-6.78(-18.83%)
Jan 08, 2018
30.48
43.80
29.22
36.00
446,802
+5.94(+19.76%)
Jan 05, 2018
29.55
30.53
29.13
30.06
6,045
-0.12(-0.40%)
Jan 04, 2018
29.10
30.90
28.14
30.18
10,676
+2.04(+7.25%)
Jan 03, 2018
27.00
28.37
27.00
28.14
2,856
+0.90(+3.30%)
Jan 02, 2018
25.74
28.32
24.18
27.24
6,310
+3.06(+12.66%)
Dec 29, 2017
24.18
24.18
24.18
0
-0.32(-1.31%)
Dec 28, 2017
24.96
24.96
24.50
24.50
1,058
-0.46(-1.84%)
Dec 27, 2017
25.56
26.16
23.88
24.96
4,224
-1.02(-3.93%)
Dec 26, 2017
25.26
26.70
25.14
25.98
8,737
+1.80(+7.44%)
Dec 22, 2017
24.18
24.65
24.06
24.18
2,484
+0.18(+0.75%)
Dec 21, 2017
24.90
25.08
23.82
24.00
16,536
+1.08(+4.71%)
Dec 20, 2017
21.96
23.77
21.96
22.92
8,186
+1.32(+6.11%)
Dec 19, 2017
22.80
22.80
21.54
21.60
1,719
-0.96(-4.26%)
Dec 18, 2017
23.58
23.94
21.60
22.56
5,979
-1.08(-4.57%)
Dec 15, 2017
23.41
23.64
22.63
23.64
354
-0.36(-1.50%)
Dec 14, 2017
23.41
24.00
22.80
24.00
1,633
+1.20(+5.26%)
Dec 13, 2017
23.28
23.34
22.73
22.80
2,465
+0.58(+2.63%)
Dec 12, 2017
22.44
22.50
21.90
22.22
3,557
-0.28(-1.26%)
Dec 11, 2017
23.28
23.28
22.50
22.50
3,609
-1.86(-7.64%)
Dec 08, 2017
25.20
25.20
24.24
24.36
2,307
-0.42(-1.69%)
Dec 07, 2017
24.90
25.02
24.24
24.78
9,789
+3.54(+16.67%)
Dec 06, 2017
23.46
23.46
21.24
21.24
13,537
-2.70(-11.28%)
Dec 05, 2017
25.86
25.86
23.58
23.94
9,745
-1.74(-6.78%)
Dec 04, 2017
28.26
25.38
25.68
11,772
-2.58(-9.13%)
Dec 01, 2017
29.57
29.57
27.60
28.26
5,431
-0.18(-0.63%)
Nov 30, 2017
28.38
28.50
28.26
28.44
184
-0.30(-1.04%)
Nov 29, 2017
29.52
29.69
27.69
28.74
8,670
-1.26(-4.20%)
Nov 28, 2017
31.20
31.20
28.80
30.00
6,723
-0.36(-1.19%)
Nov 27, 2017
31.38
31.38
30.36
30.36
3,986
-0.84(-2.69%)
Nov 24, 2017
32.25
32.68
30.76
31.20
2,723
+0.48(+1.56%)
Nov 22, 2017
29.40
31.20
29.10
30.72
12,420
+1.08(+3.64%)
Nov 21, 2017
29.46
30.18
29.46
29.64
4,633
-0.72(-2.37%)
Nov 20, 2017
30.66
31.02
30.30
30.36
1,883
-0.60(-1.94%)
Nov 17, 2017
30.90
31.52
30.36
30.96
6,610
+0.48(+1.57%)
Nov 16, 2017
30.60
30.61
30.11
30.48
6,006
+0.96(+3.25%)
Nov 15, 2017
30.60
30.60
28.87
29.52
4,650
-0.96(-3.15%)
Nov 14, 2017
31.20
31.28
30.48
30.48
1,489
-1.02(-3.24%)
Nov 13, 2017
32.16
32.16
31.50
31.50
1,057
-0.30(-0.94%)
Nov 10, 2017
33.54
34.20
31.80
31.80
4,254
-1.20(-3.64%)
Nov 09, 2017
33.00
33.54
32.70
33.00
2,401
-0.54(-1.61%)
Nov 08, 2017
33.60
35.22
33.42
33.54
5,845
+1.14(+3.52%)
Nov 07, 2017
32.70
34.50
32.40
32.40
1,491
-0.06(-0.18%)
Nov 06, 2017
33.12
33.75
32.40
32.46
6,482
-0.60(-1.81%)
Nov 03, 2017
33.54
34.37
33.00
33.06
1,399
-0.24(-0.72%)
Nov 02, 2017
33.90
34.59
33.30
33.30
966
-0.29(-0.86%)
Nov 01, 2017
34.20
34.20
33.30
33.59
1,988
-0.37(-1.10%)
Oct 31, 2017
34.44
35.82
33.96
33.96
11,952
+1.02(+3.10%)
Oct 30, 2017
33.66
33.89
32.40
32.94
3,655
-0.96(-2.83%)
Oct 27, 2017
33.78
33.90
32.94
33.90
1,904
+1.02(+3.10%)
Oct 26, 2017
34.14
34.20
32.70
32.88
4,784
-0.48(-1.44%)
Oct 25, 2017
34.80
34.80
32.77
33.36
3,407
-1.26(-3.64%)
Oct 24, 2017
34.80
35.27
34.20
34.62
4,812
+1.68(+5.10%)
Oct 23, 2017
34.12
34.74
33.48
32.94
7,133
-0.96(-2.83%)
Oct 20, 2017
33.00
33.90
32.28
33.90
4,428
+1.50(+4.63%)
Oct 19, 2017
35.22
35.34
29.04
32.40
40,144
-3.13(-8.81%)
Oct 18, 2017
35.94
37.26
35.40
35.53
9,484
-0.83(-2.29%)
Oct 17, 2017
38.82
39.60
35.16
36.36
61,366
-3.54(-8.87%)
Oct 16, 2017
40.86
42.54
39.30
39.90
62,367
-2.88(-6.73%)
Oct 13, 2017
42.00
49.20
39.06
42.78
86,870
+2.70(+6.74%)
Oct 12, 2017
40.80
44.34
38.17
40.08
37,356
-0.12(-0.30%)
Oct 11, 2017
34.99
45.00
34.80
40.20
81,794
+5.46(+15.72%)
Oct 10, 2017
34.15
35.40
34.06
34.74
3,501
+1.08(+3.21%)
Oct 09, 2017
34.02
34.27
33.66
33.66
886
-0.24(-0.71%)
Oct 06, 2017
35.70
35.70
33.48
33.90
1,788
-0.90(-2.59%)
Oct 05, 2017
34.95
34.96
33.90
34.80
815
-0.12(-0.35%)
Oct 04, 2017
33.36
35.28
33.36
34.92
2,413
+1.25(+3.71%)
Oct 03, 2017
34.50
34.80
33.12
33.67
2,466
-0.47(-1.38%)
Oct 02, 2017
34.92
34.92
33.34
34.14
4,051
-0.24(-0.70%)
Sep 29, 2017
33.78
34.50
33.12
34.38
2,079
+1.08(+3.24%)
Sep 28, 2017
34.85
35.04
32.22
33.30
7,009
-1.56(-4.48%)
Sep 27, 2017
35.67
36.32
34.55
34.86
10,970
-1.38(-3.81%)
Sep 26, 2017
36.30
36.52
35.01
36.24
12,339
-1.14(-3.05%)
Sep 25, 2017
36.24
38.40
34.47
37.38
15,166
+3.24(+9.49%)
Sep 22, 2017
33.66
34.80
32.70
34.14
4,204
-0.18(-0.52%)
Sep 21, 2017
36.42
38.22
32.22
34.32
14,091
-2.10(-5.77%)
Sep 20, 2017
33.00
40.80
32.64
36.42
41,477
+3.33(+10.07%)
Sep 19, 2017
33.00
33.60
33.00
33.09
2,043
-0.03(-0.09%)
Sep 18, 2017
33.18
34.50
33.00
33.12
2,619
+0.66(+2.02%)
Sep 15, 2017
34.74
34.74
32.40
32.46
1,896
-1.44(-4.23%)
Sep 14, 2017
34.20
34.86
33.36
33.90
1,504
-0.42(-1.22%)
Sep 13, 2017
34.02
35.80
33.30
34.32
1,979
+0.91(+2.73%)
Sep 12, 2017
34.32
34.32
33.41
33.41
334
-1.45(-4.17%)
Sep 11, 2017
36.00
36.00
34.44
34.86
1,117
+0.96(+2.83%)
Sep 08, 2017
35.16
35.16
33.90
33.90
425
-1.14(-3.25%)
Sep 07, 2017
33.54
35.04
33.48
35.04
666
+2.28(+6.96%)
Sep 06, 2017
32.76
32.76
32.76
32.76
53
+0.66(+2.06%)
Sep 05, 2017
35.28
35.42
32.10
32.10
3,844
-2.46(-7.12%)
Sep 01, 2017
34.38
35.40
34.20
34.56
2,473
+0.51(+1.49%)
Aug 31, 2017
33.30
36.00
33.00
34.05
1,844
-0.99(-2.82%)
Aug 30, 2017
33.84
35.53
33.72
35.04
1,320
+0.69(+2.01%)
Aug 29, 2017
34.82
34.82
32.98
34.35
1,247
-0.63(-1.80%)
Aug 28, 2017
36.00
36.00
34.20
34.98
9,996
+4.08(+13.20%)
Aug 25, 2017
32.46
32.52
30.90
30.90
2,267
-1.08(-3.38%)
Aug 24, 2017
30.18
32.10
29.58
31.98
4,392
+1.07(+3.45%)
Aug 23, 2017
31.02
31.23
30.12
30.91
12,861
-2.39(-7.17%)
Aug 22, 2017
33.54
33.72
31.08
33.30
11,791
-3.24(-8.87%)
Aug 21, 2017
35.46
39.42
34.38
36.54
10,018
+1.26(+3.57%)
Aug 18, 2017
36.38
36.38
34.50
35.28
7,027
-0.60(-1.67%)
Aug 17, 2017
35.52
36.78
33.54
35.88
11,207
+1.74(+5.10%)
Aug 16, 2017
35.82
38.04
33.15
34.14
14,590
-4.74(-12.19%)
Aug 15, 2017
42.60
42.60
37.38
38.88
14,741
+0.72(+1.89%)
Aug 14, 2017
37.50
42.90
37.14
38.16
54,525
+10.56(+38.26%)
Aug 11, 2017
28.80
28.80
27.30
27.60
749
+0.24(+0.88%)
Aug 10, 2017
26.82
28.10
26.82
27.36
9,627
+1.63(+6.36%)
Aug 09, 2017
26.34
26.70
25.26
25.73
14,038
-4.81(-15.77%)
Aug 08, 2017
31.32
31.32
30.00
30.54
10,396
-3.30(-9.75%)
Aug 07, 2017
34.50
35.28
32.10
33.84
11,614
-5.16(-13.23%)
Aug 04, 2017
40.32
40.32
39.00
39.00
409
+0.54(+1.40%)
Aug 03, 2017
39.00
40.80
38.46
38.46
11,345
-3.48(-8.30%)
Aug 02, 2017
42.00
42.60
41.58
41.94
6,213
-2.34(-5.28%)
Aug 01, 2017
44.94
45.00
43.20
44.28
2,795
-0.12(-0.27%)
Jul 31, 2017
45.90
47.10
44.22
44.40
5,944
-1.20(-2.63%)
Jul 28, 2017
46.68
46.80
45.60
45.60
476
-1.19(-2.55%)
Jul 27, 2017
46.20
47.40
46.20
46.79
3,316
-1.21(-2.51%)
Jul 26, 2017
48.12
49.14
46.32
48.00
3,570
-2.40(-4.76%)
Jul 25, 2017
50.46
50.52
50.28
50.40
841
-0.12(-0.24%)
Jul 24, 2017
50.70
50.70
50.52
50.52
630
-0.78(-1.52%)
Jul 21, 2017
52.86
52.86
51.30
51.30
263
-0.30(-0.58%)
Jul 20, 2017
51.18
53.70
50.76
51.60
1,806
-0.90(-1.71%)
Jul 19, 2017
53.16
53.16
51.06
52.50
1,586
+0.00(+0.00%)
Jul 18, 2017
52.74
54.00
52.45
52.50
3,370
-1.50(-2.78%)
Jul 17, 2017
54.42
54.42
53.40
54.00
692
+1.24(+2.36%)
Jul 14, 2017
52.80
53.76
52.76
52.76
709
+1.15(+2.22%)
Jul 13, 2017
52.86
52.86
51.40
51.61
5,436
-2.15(-4.00%)
Jul 12, 2017
53.58
55.14
52.86
53.76
2,520
-3.24(-5.68%)
Jul 11, 2017
57.30
57.30
56.05
57.00
562
-2.94(-4.90%)
Jul 10, 2017
58.74
59.97
58.44
59.94
574
-0.54(-0.89%)
Jul 07, 2017
60.60
60.60
59.10
60.48
135
+0.48(+0.80%)
Jul 06, 2017
57.42
60.60
55.02
60.00
2,180
-0.60(-0.99%)
Jul 05, 2017
59.58
62.70
58.20
60.60
3,454
+6.24(+11.48%)
Jul 03, 2017
53.82
54.36
53.76
54.36
362
+4.20(+8.37%)
Jun 30, 2017
51.73
52.56
50.16
50.16
2,837
-0.72(-1.42%)
Jun 29, 2017
50.52
50.88
49.50
50.88
2,156
+1.32(+2.66%)
Jun 28, 2017
49.62
50.70
48.18
49.56
3,298
-2.64(-5.06%)
Jun 27, 2017
53.46
53.88
52.20
52.20
1,504
-4.74(-8.32%)
Jun 26, 2017
59.88
59.88
55.80
56.94
9,075
-5.46(-8.75%)
Jun 23, 2017
62.22
63.00
62.22
62.40
808
-0.42(-0.67%)
Jun 22, 2017
61.56
62.88
60.84
62.82
1,725
-0.06(-0.10%)
Jun 21, 2017
62.40
62.88
61.55
62.88
1,527
-0.12(-0.19%)
Jun 20, 2017
64.50
64.50
63.00
63.00
1,261
-0.18(-0.28%)
Jun 19, 2017
66.06
67.62
62.52
63.18
6,307
-2.82(-4.27%)
Jun 16, 2017
69.00
70.20
66.00
66.00
10,077
-2.19(-3.21%)
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
.