Skip to main content

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

2.020 -0.040 (-1.94%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 2.030 2.125 2.030 2.060 7,694 -0.06(-2.83%)
Oct 02, 2023 2.050 2.150 2.050 2.120 28,915 +0.07(+3.41%)
Sep 29, 2023 2.010 2.100 2.000 2.050 14,635 +0.03(+1.49%)
Sep 28, 2023 2.090 2.110 2.020 2.020 6,729 -0.05(-2.42%)
Sep 27, 2023 2.150 2.200 2.030 2.070 19,831 -0.01(-0.48%)
Sep 26, 2023 2.200 2.220 2.050 2.080 45,047 -0.19(-8.37%)
Sep 25, 2023 2.240 2.273 2.190 2.270 23,850 +0.03(+1.34%)
Sep 22, 2023 2.430 2.430 2.240 2.240 50,173 -0.11(-4.68%)
Sep 21, 2023 2.430 2.700 2.290 2.350 329,907 +0.02(+0.86%)
Sep 20, 2023 2.360 2.376 2.300 2.330 10,995 +0.06(+2.64%)
Sep 19, 2023 2.340 2.400 2.210 2.270 8,921 +0.07(+3.19%)
Sep 18, 2023 2.160 2.358 2.160 2.200 8,338 -0.00(-0.00%)
Sep 15, 2023 2.110 2.430 2.110 2.200 16,029 +0.05(+2.33%)
Sep 14, 2023 2.220 2.327 2.110 2.150 15,975 -0.08(-3.59%)
Sep 13, 2023 2.220 2.250 2.140 2.230 5,732 -0.04(-1.76%)
Sep 12, 2023 2.230 2.357 2.100 2.270 32,624 +0.07(+3.18%)
Sep 11, 2023 2.200 2.280 2.080 2.200 30,062 +0.01(+0.46%)
Sep 08, 2023 2.280 2.286 2.150 2.190 26,908 -0.12(-5.19%)
Sep 07, 2023 2.410 2.510 2.310 2.310 15,852 -0.11(-4.74%)
Sep 06, 2023 2.495 2.495 2.400 2.425 10,426 -0.08(-3.39%)
Sep 05, 2023 2.470 2.579 2.470 2.510 16,600 -0.01(-0.40%)
Sep 01, 2023 2.730 2.769 2.478 2.520 16,104 -0.22(-8.03%)
Aug 31, 2023 2.680 2.810 2.650 2.740 40,157 +0.15(+5.79%)
Aug 30, 2023 2.450 2.600 2.450 2.590 17,355 +0.09(+3.60%)
Aug 29, 2023 2.460 2.630 2.460 2.500 15,473 -0.02(-0.79%)
Aug 28, 2023 2.618 2.671 2.486 2.520 38,797 -0.07(-2.70%)
Aug 25, 2023 2.665 2.680 2.550 2.590 14,065 -0.02(-0.77%)
Aug 24, 2023 2.660 2.760 2.603 2.610 34,453 -0.13(-4.74%)
Aug 23, 2023 2.700 2.800 2.700 2.740 30,806 +0.06(+2.24%)
Aug 22, 2023 2.660 2.750 2.660 2.680 13,223 +0.02(+0.75%)
Aug 21, 2023 2.760 2.760 2.660 2.660 8,707 -0.09(-3.27%)
Aug 18, 2023 2.760 2.760 2.560 2.750 44,056 -0.03(-1.08%)
Aug 17, 2023 2.830 2.840 2.760 2.780 12,348 -0.06(-2.11%)
Aug 16, 2023 2.800 2.905 2.800 2.840 17,517 +0.01(+0.35%)
Aug 15, 2023 2.830 2.930 2.760 2.830 19,029 -0.11(-3.74%)
Aug 14, 2023 3.020 3.020 2.830 2.940 27,074 +0.03(+1.03%)
Aug 11, 2023 2.830 2.990 2.740 2.910 18,519 +0.07(+2.46%)
Aug 10, 2023 2.750 2.938 2.700 2.840 13,887 +0.11(+3.93%)
Aug 09, 2023 2.820 2.820 2.670 2.733 40,309 -0.09(-3.10%)
Aug 08, 2023 2.900 2.900 2.800 2.820 18,694 -0.12(-4.08%)
Aug 07, 2023 3.090 3.090 2.910 2.940 30,150 -0.13(-4.23%)
Aug 04, 2023 3.010 3.140 3.010 3.070 44,067 +0.13(+4.42%)
Aug 03, 2023 3.020 3.030 2.920 2.940 18,922 -0.12(-3.92%)
Aug 02, 2023 3.020 3.060 2.950 3.060 31,727 +0.01(+0.33%)
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.