Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foresight Autonomous Holdings Ltd. - American Depositary Shares (NQ: FRSX )

2.410 +0.700 (+40.94%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.240 2.630 2.000 2.410 5,454,642 +0.70(+40.94%)
Dec 23, 2024 1.150 1.940 1.100 1.710 4,943,746 +0.46(+36.80%)
Dec 20, 2024 1.050 1.270 0.9400 1.250 11,825,602 +0.30(+31.58%)
Dec 19, 2024 1.120 1.280 0.7916 0.9500 3,200,850 +0.03(+3.26%)
Dec 18, 2024 0.6270 0.9317 0.6266 0.9200 2,042,543 +0.29(+44.90%)
Dec 17, 2024 0.6502 0.6600 0.6250 0.6349 115,422 -0.02(-2.32%)
Dec 16, 2024 0.6200 0.6600 0.6061 0.6500 208,997 +0.02(+3.34%)
Dec 13, 2024 0.6400 0.6600 0.6100 0.6290 229,460 -0.02(-2.78%)
Dec 12, 2024 0.6446 0.6500 0.6300 0.6470 74,907 +0.00(+0.31%)
Dec 11, 2024 0.6320 0.6500 0.6235 0.6450 88,082 +0.01(+1.10%)
Dec 10, 2024 0.6422 0.6450 0.6200 0.6380 84,719 +0.02(+2.57%)
Dec 09, 2024 0.6600 0.6638 0.6102 0.6220 992,340 -0.02(-2.43%)
Dec 06, 2024 0.6240 0.6500 0.6100 0.6375 251,962 +0.00(+0.55%)
Dec 05, 2024 0.6500 0.6580 0.6202 0.6340 128,914 -0.01(-1.72%)
Dec 04, 2024 0.6500 0.6599 0.6253 0.6451 573,991 +0.01(+0.80%)
Dec 03, 2024 0.6821 0.6921 0.6250 0.6400 265,625 +0.02(+2.42%)
Dec 02, 2024 0.6536 0.6595 0.6200 0.6249 194,520 -0.01(-1.73%)
Nov 29, 2024 0.6692 0.6692 0.6100 0.6359 75,235 +0.03(+4.25%)
Nov 27, 2024 0.6800 0.6875 0.6100 0.6100 234,741 -0.03(-4.70%)
Nov 26, 2024 0.6600 0.6700 0.6308 0.6401 74,755 -0.01(-1.52%)
Nov 25, 2024 0.6580 0.7000 0.6357 0.6500 292,438 -0.00(-0.61%)
Nov 22, 2024 0.6320 0.6666 0.6320 0.6540 38,125 +0.01(+1.55%)
Nov 21, 2024 0.6700 0.6700 0.6400 0.6440 76,803 -0.02(-2.42%)
Nov 20, 2024 0.6300 0.6700 0.6200 0.6600 143,586 +0.02(+3.13%)
Nov 19, 2024 0.6600 0.7370 0.6123 0.6400 3,259,997 -0.03(-4.46%)
Nov 18, 2024 0.6000 0.7000 0.6030 0.6699 503,394 +0.05(+8.80%)
Nov 15, 2024 0.6300 0.6300 0.6060 0.6157 27,628 -0.03(-5.13%)
Nov 14, 2024 0.6200 0.6500 0.6179 0.6490 26,919 +0.03(+4.68%)
Nov 13, 2024 0.6500 0.6600 0.6200 0.6200 47,145 -0.03(-4.62%)
Nov 12, 2024 0.6563 0.6794 0.6250 0.6500 118,764 +0.03(+4.84%)
Nov 11, 2024 0.5965 0.6500 0.5965 0.6200 108,968 +0.03(+4.62%)
Nov 08, 2024 0.6000 0.6098 0.5700 0.5926 54,836 -0.01(-1.58%)
Nov 07, 2024 0.6225 0.6400 0.6020 0.6021 42,288 -0.01(-1.30%)
Nov 06, 2024 0.6199 0.6299 0.5975 0.6100 61,400 +0.01(+1.06%)
Nov 05, 2024 0.6200 0.6301 0.5910 0.6036 27,892 +0.00(+0.60%)
Nov 04, 2024 0.6300 0.6300 0.5950 0.6000 75,004 -0.01(-1.41%)
Nov 01, 2024 0.6100 0.6150 0.6000 0.6086 79,434 -0.00(-0.33%)
Oct 31, 2024 0.6400 0.6499 0.6100 0.6106 81,420 -0.04(-6.55%)
Oct 30, 2024 0.6690 0.6700 0.6400 0.6534 63,142 -0.01(-1.74%)
Oct 29, 2024 0.6600 0.6914 0.6620 0.6650 30,266 -0.02(-2.22%)
Oct 28, 2024 0.6877 0.7050 0.6401 0.6801 102,498 -0.02(-2.82%)
Oct 25, 2024 0.7000 0.7395 0.6400 0.6998 1,028,692 +0.04(+6.03%)
Oct 24, 2024 0.6800 0.6827 0.6400 0.6600 30,995 -0.03(-4.31%)
Oct 23, 2024 0.6400 0.7000 0.6400 0.6897 60,621 +0.04(+5.62%)
Oct 22, 2024 0.6700 0.6800 0.6403 0.6530 16,297 -0.02(-2.54%)
Oct 21, 2024 0.6800 0.6900 0.6610 0.6700 28,343 -0.02(-2.90%)
Oct 18, 2024 0.7000 0.7000 0.6733 0.6900 20,211 +0.02(+2.53%)
Oct 17, 2024 0.6800 0.6999 0.6602 0.6730 11,770 -0.01(-1.03%)
Oct 16, 2024 0.6900 0.7000 0.6604 0.6800 29,798 -0.01(-1.45%)
Oct 15, 2024 0.6900 0.7000 0.6422 0.6900 17,198 +0.04(+5.73%)
Oct 14, 2024 0.6500 0.6800 0.6400 0.6526 43,726 +0.02(+2.37%)
Oct 11, 2024 0.6550 0.6550 0.6111 0.6375 43,207 -0.01(-1.92%)
Oct 10, 2024 0.6900 0.6900 0.6400 0.6500 54,583 -0.02(-3.00%)
Oct 09, 2024 0.6700 0.6766 0.6700 0.6701 11,834 -0.00(-0.22%)
Oct 08, 2024 0.6700 0.7037 0.6701 0.6716 13,726 -0.01(-1.47%)
Oct 07, 2024 0.6950 0.7100 0.6700 0.6816 45,438 -0.02(-3.02%)
Oct 04, 2024 0.7030 0.7300 0.6917 0.7028 39,120 -0.00(-0.31%)
Oct 03, 2024 0.7100 0.7100 0.6924 0.7050 17,506 -0.00(-0.56%)
Oct 02, 2024 0.6900 0.7100 0.6720 0.7090 28,400 +0.04(+5.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.