Skip to main content

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.095 +0.005 (+0.46%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.080 1.110 1.063 1.095 71,879 +0.00(+0.46%)
Feb 29, 2024 1.080 1.090 1.040 1.090 144,032 +0.06(+5.83%)
Feb 28, 2024 1.040 1.060 1.000 1.030 84,876 +0.00(+0.00%)
Feb 27, 2024 1.030 1.070 1.030 1.030 66,229 +0.00(+0.00%)
Feb 26, 2024 1.050 1.060 1.010 1.030 74,276 -0.02(-1.90%)
Feb 23, 2024 1.080 1.080 1.020 1.050 103,771 -0.04(-3.67%)
Feb 22, 2024 1.160 1.160 1.050 1.090 125,004 +0.01(+0.93%)
Feb 21, 2024 1.070 1.090 1.010 1.080 251,342 +0.08(+8.00%)
Feb 20, 2024 1.070 1.103 1.000 1.000 146,237 -0.08(-7.41%)
Feb 16, 2024 1.220 1.220 1.060 1.080 71,152 -0.04(-3.57%)
Feb 15, 2024 1.120 1.147 1.082 1.120 55,757 +0.03(+2.75%)
Feb 14, 2024 1.130 1.130 1.060 1.090 83,427 +0.04(+3.81%)
Feb 13, 2024 1.090 1.120 1.050 1.050 76,845 -0.06(-5.41%)
Feb 12, 2024 1.130 1.130 1.100 1.110 99,599 -0.02(-1.77%)
Feb 09, 2024 1.100 1.140 1.100 1.130 40,012 +0.03(+2.73%)
Feb 08, 2024 1.100 1.139 1.100 1.100 43,733 +0.00(+0.00%)
Feb 07, 2024 1.130 1.130 1.052 1.100 88,190 -0.01(-0.90%)
Feb 06, 2024 1.130 1.160 1.080 1.110 119,554 -0.03(-2.63%)
Feb 05, 2024 1.120 1.180 1.100 1.140 274,208 +0.08(+7.55%)
Feb 02, 2024 1.050 1.080 1.010 1.060 85,059 +0.02(+1.92%)
Feb 01, 2024 1.090 1.150 1.020 1.040 184,665 -0.11(-9.57%)
Jan 31, 2024 1.190 1.200 1.100 1.150 287,471 -0.06(-4.96%)
Jan 30, 2024 1.390 1.530 1.120 1.210 1,800,098 -0.19(-13.57%)
Jan 29, 2024 1.170 1.640 1.128 1.400 5,478,610 +0.25(+21.74%)
Jan 26, 2024 1.010 1.158 1.010 1.150 249,472 +0.13(+12.75%)
Jan 25, 2024 1.060 1.110 1.000 1.020 626,099 -0.06(-5.56%)
Jan 24, 2024 1.040 1.080 1.030 1.080 269,521 +0.09(+9.22%)
Jan 23, 2024 0.9200 1.030 0.9000 0.9888 764,201 +0.07(+7.13%)
Jan 22, 2024 0.9412 0.9800 0.9200 0.9230 105,528 -0.02(-1.81%)
Jan 19, 2024 0.9300 0.9500 0.9200 0.9400 27,309 +0.00(+0.00%)
Jan 18, 2024 0.9600 0.9665 0.9200 0.9400 61,666 -0.02(-1.57%)
Jan 17, 2024 0.9630 0.9702 0.9112 0.9550 114,641 -0.01(-0.52%)
Jan 16, 2024 1.000 1.010 0.9000 0.9600 165,273 -0.04(-4.00%)
Jan 12, 2024 1.040 1.060 0.9610 1.000 124,191 -0.04(-3.85%)
Jan 11, 2024 1.020 1.045 0.9997 1.040 74,921 +0.02(+1.46%)
Jan 10, 2024 1.040 1.060 1.000 1.025 114,570 -0.02(-1.44%)
Jan 09, 2024 1.060 1.060 1.000 1.040 94,086 -0.01(-0.95%)
Jan 08, 2024 1.110 1.110 1.020 1.050 139,662 -0.05(-4.55%)
Jan 05, 2024 1.110 1.120 1.060 1.100 54,020 -0.02(-1.79%)
Jan 04, 2024 1.160 1.170 1.050 1.120 182,559 -0.03(-2.61%)
Jan 03, 2024 1.060 1.160 1.030 1.150 123,864 +0.10(+9.51%)
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.