Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

7.770 USD +0.650 (+9.13%)
Official Closing Price Updated: 7:58 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 7.380 7.960 7.150 7.770 3,928,969 +0.65(+9.13%)
Feb 23, 2021 6.880 7.450 5.880 7.120 7,283,605 -0.89(-11.11%)
Feb 22, 2021 8.810 8.850 7.860 8.010 4,767,127 -1.06(-11.69%)
Feb 19, 2021 8.860 9.540 8.860 9.070 2,656,500 +0.43(+4.98%)
Feb 18, 2021 9.080 9.330 8.520 8.640 3,861,276 -0.91(-9.53%)
Feb 17, 2021 9.750 9.990 9.100 9.550 4,087,370 -0.45(-4.50%)
Feb 16, 2021 10.43 10.84 9.630 10.00 4,078,374 -0.44(-4.21%)
Feb 12, 2021 10.08 10.88 9.610 10.44 4,403,900 +0.04(+0.38%)
Feb 11, 2021 11.44 11.60 10.07 10.40 7,179,525 -0.92(-8.13%)
Feb 10, 2021 11.14 12.14 10.51 11.32 12,581,298 +0.77(+7.30%)
Feb 09, 2021 9.930 11.50 9.650 10.55 13,775,685 +0.57(+5.71%)
Feb 08, 2021 9.250 10.40 9.200 9.980 10,776,369 +0.78(+8.48%)
Feb 05, 2021 9.600 9.660 8.960 9.200 3,964,700 -0.20(-2.13%)
Feb 04, 2021 9.180 9.630 8.860 9.400 5,926,052 +0.50(+5.62%)
Feb 03, 2021 8.560 9.680 8.470 8.900 7,917,365 +0.27(+3.13%)
Feb 02, 2021 9.070 9.280 8.520 8.630 6,800,630 +0.35(+4.23%)
Feb 01, 2021 8.300 8.600 7.760 8.280 4,302,087 +0.10(+1.22%)
Jan 29, 2021 8.680 8.980 7.880 8.180 4,986,700 -0.50(-5.76%)
Jan 28, 2021 9.000 9.290 8.200 8.680 4,848,114 -0.18(-2.03%)
Jan 27, 2021 9.220 10.25 8.720 8.860 9,086,234 -1.25(-12.36%)
Jan 26, 2021 8.880 11.00 8.580 10.11 16,852,148 +1.32(+15.02%)
Jan 25, 2021 9.320 9.800 8.200 8.790 10,537,224 -0.34(-3.72%)
Jan 22, 2021 8.870 9.500 8.800 9.130 7,504,200 +0.15(+1.67%)
Jan 21, 2021 8.580 9.700 8.050 8.980 11,003,969 -0.24(-2.60%)
Jan 20, 2021 9.440 10.54 9.080 9.220 15,993,115 -0.77(-7.71%)
Jan 19, 2021 9.060 11.22 8.920 9.990 38,764,169 +2.17(+27.75%)
Jan 15, 2021 7.000 9.130 6.900 7.820 52,538,400 +1.24(+18.84%)
Jan 14, 2021 6.120 7.570 5.500 6.580 38,749,856 -0.22(-3.24%)
Jan 13, 2021 4.530 7.900 4.320 6.800 102,201,562 +2.70(+65.85%)
Jan 12, 2021 4.270 4.350 4.090 4.100 3,355,150 -0.17(-3.98%)
Jan 11, 2021 4.250 4.550 4.150 4.270 3,336,856 -0.13(-2.95%)
Jan 08, 2021 4.750 4.870 4.210 4.400 5,700,200 -0.15(-3.30%)
Jan 07, 2021 4.240 4.600 4.050 4.550 6,726,580 +0.46(+11.25%)
Jan 06, 2021 4.200 4.440 4.040 4.090 7,168,012 -0.06(-1.45%)
Jan 05, 2021 4.110 4.450 4.100 4.150 5,034,819 -0.17(-3.94%)
Jan 04, 2021 3.900 4.420 3.760 4.320 10,426,555 +0.24(+5.88%)
Dec 31, 2020 4.080 4.080 4.080 8,149,432 -0.30(-6.85%)
Dec 30, 2020 4.480 4.790 4.320 4.380 8,149,432 -0.21(-4.58%)
Dec 29, 2020 4.610 5.100 4.050 4.590 15,023,491 +0.12(+2.68%)
Dec 28, 2020 4.690 5.720 4.420 4.470 28,402,200 -0.55(-10.96%)
Dec 24, 2020 5.000 5.180 4.600 5.020 25,416,900 -0.73(-12.70%)
Dec 23, 2020 4.220 6.450 3.950 5.750 135,302,257 +2.52(+78.02%)
Dec 22, 2020 1.950 3.400 1.890 3.230 43,796,052 +1.47(+83.52%)
Dec 21, 2020 1.740 1.830 1.700 1.760 3,521,926 +0.00(+0.00%)
Dec 18, 2020 1.720 1.850 1.700 1.760 2,302,300 +0.08(+4.76%)
Dec 17, 2020 1.750 1.810 1.620 1.680 3,335,074 -0.13(-7.18%)
Dec 16, 2020 1.820 1.830 1.730 1.810 2,129,610 -0.05(-2.69%)
Dec 15, 2020 1.830 1.880 1.760 1.860 3,196,028 -0.05(-2.62%)
Dec 14, 2020 1.790 1.950 1.760 1.910 7,011,411 +0.18(+10.40%)
Dec 11, 2020 2.560 2.750 1.690 1.730 106,773,600 +0.21(+13.82%)
Dec 10, 2020 1.400 1.550 1.400 1.520 1,534,904 +0.05(+3.40%)
Dec 09, 2020 1.680 1.680 1.410 1.470 3,032,617 -0.18(-10.91%)
Dec 08, 2020 1.640 1.820 1.620 1.650 4,267,037 +0.05(+3.12%)
Dec 07, 2020 1.550 1.640 1.480 1.600 4,432,384 +0.02(+1.27%)
Dec 04, 2020 1.700 1.830 1.500 1.580 19,354,300 +0.22(+16.18%)
Dec 03, 2020 1.190 1.380 1.170 1.360 3,442,568 +0.19(+16.24%)
Dec 02, 2020 1.160 1.200 1.100 1.170 893,109 -0.01(-0.85%)
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.