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 )

0.9600 +0.0300 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.9800 1.050 0.9500 0.9600 329,073 +0.03(+2.96%)
Feb 13, 2025 0.8946 0.9593 0.8903 0.9324 25,323 +0.04(+4.58%)
Feb 12, 2025 0.9200 0.9400 0.8820 0.8916 76,570 -0.03(-3.43%)
Feb 11, 2025 0.9768 0.9983 0.9006 0.9233 115,428 -0.04(-4.48%)
Feb 10, 2025 1.020 1.040 0.9200 0.9666 118,525 -0.03(-3.34%)
Feb 07, 2025 0.9900 1.030 0.9600 1.000 64,229 +0.00(+0.00%)
Feb 06, 2025 1.090 1.110 0.9800 1.000 83,493 -0.08(-7.41%)
Feb 05, 2025 0.9940 1.200 0.9940 1.080 129,983 +0.10(+9.98%)
Feb 04, 2025 1.000 1.059 0.9757 0.9820 65,930 -0.01(-1.02%)
Feb 03, 2025 1.040 1.060 0.9512 0.9921 91,731 -0.05(-4.61%)
Jan 31, 2025 1.070 1.090 1.040 1.040 76,984 -0.03(-2.80%)
Jan 30, 2025 1.050 1.090 1.050 1.070 60,535 +0.02(+1.42%)
Jan 29, 2025 1.060 1.120 1.026 1.055 183,490 -0.02(-1.86%)
Jan 28, 2025 1.090 1.100 1.045 1.075 104,146 +0.01(+0.94%)
Jan 27, 2025 1.230 1.270 1.040 1.065 225,878 -0.23(-17.44%)
Jan 24, 2025 1.270 1.320 1.260 1.290 158,790 +0.00(+0.00%)
Jan 23, 2025 1.220 1.300 1.220 1.290 115,428 +0.03(+2.38%)
Jan 22, 2025 1.270 1.280 1.210 1.260 198,962 -0.02(-1.56%)
Jan 21, 2025 1.360 1.410 1.230 1.280 1,089,788 -0.08(-5.88%)
Jan 17, 2025 1.420 1.470 1.340 1.360 706,627 -0.08(-5.88%)
Jan 16, 2025 1.450 1.639 1.413 1.445 412,641 +0.03(+1.76%)
Jan 15, 2025 1.350 1.430 1.300 1.420 151,599 +0.12(+9.23%)
Jan 14, 2025 1.350 1.430 1.280 1.300 259,174 +0.05(+4.00%)
Jan 13, 2025 1.270 1.280 1.180 1.250 311,118 -0.08(-6.02%)
Jan 10, 2025 1.320 1.432 1.270 1.330 155,694 +0.03(+2.31%)
Jan 08, 2025 1.500 1.500 1.200 1.300 915,149 -0.24(-15.58%)
Jan 07, 2025 1.660 1.660 1.510 1.540 344,264 -0.14(-8.33%)
Jan 06, 2025 1.750 1.800 1.600 1.680 429,985 -0.04(-2.33%)
Jan 03, 2025 1.460 1.800 1.420 1.720 661,453 +0.27(+18.62%)
Jan 02, 2025 1.490 1.590 1.410 1.450 649,773 -0.03(-2.03%)
Dec 31, 2024 1.480 0 -0.10(-6.33%)
Dec 30, 2024 1.840 1.888 1.450 1.580 1,996,383 -0.26(-14.13%)
Dec 27, 2024 2.140 2.158 1.630 1.840 1,430,723 -0.19(-9.36%)
Dec 26, 2024 2.530 2.628 1.660 2.030 2,926,085 -0.38(-15.77%)
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%)
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.