FRSX - Foresight Autonomous Holdings Ltd.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20191.45001.54001.25001.32001.32001,736,200
Jun 18, 20190.95200.99000.89000.94000.9400183,100
Jun 17, 20190.85000.85000.77400.85000.850019,400
Jun 14, 20190.82000.82000.69700.81000.810045,900
Jun 13, 20190.85100.85100.81700.82000.820010,000
Jun 12, 20190.84300.86100.81000.81000.81002,000
Jun 11, 20190.86000.90000.86000.89800.898010,700
Jun 10, 20190.89200.89300.86000.87200.872056,800
Jun 07, 20190.88000.91000.88000.89300.893014,400
Jun 06, 20190.88000.90600.88000.90600.90602,400
Jun 05, 20190.95000.95000.88000.91000.91008,500
Jun 04, 20190.94100.94100.93500.93500.935011,500
Jun 03, 20190.94000.94000.94000.94000.9400800
May 31, 20190.87400.94000.87400.94000.94004,900
May 30, 20190.88000.96000.87400.91000.910018,400
May 29, 20190.88000.94000.88000.92900.92903,500
May 28, 20190.87200.96900.87200.96000.960014,200
May 24, 20190.99001.01000.98000.99100.99103,500
May 23, 20191.01001.01000.96000.99000.990012,700
May 22, 20190.99001.05000.99001.02301.023033,500
May 21, 20190.92800.98000.92800.97500.97507,800
May 20, 20190.98500.98500.93000.93200.93206,000
May 17, 20190.94000.98000.92000.98000.980059,600
May 16, 20191.08001.08000.84000.90200.9020323,300
May 15, 20191.13001.14201.05001.12001.1200107,100
May 14, 20191.16001.32901.13001.18001.1800416,100
May 13, 20191.20001.20001.13001.15001.150027,100
May 10, 20191.21001.24001.19301.22001.22007,100
May 09, 20191.21001.25001.20001.23001.230025,900
May 08, 20191.20001.22001.18001.20101.20107,900
May 07, 20191.26001.26001.22001.22001.220012,300
May 06, 20191.22001.24901.20001.24901.249013,100
May 03, 20191.25001.27001.18001.25001.250057,000
May 02, 20191.26501.28001.26301.26301.263016,200
May 01, 20191.27001.28401.25001.26001.260014,800
Apr 30, 20191.30001.30001.28701.28701.28703,700
Apr 29, 20191.33001.33001.29001.30501.30504,100
Apr 26, 20191.33001.33001.31001.31401.31405,000
Apr 25, 20191.32701.33001.31001.33001.33008,200
Apr 24, 20191.35001.35001.29701.32601.32608,200
Apr 23, 20191.33001.35001.27101.35001.350037,300
Apr 22, 20191.27001.33001.25001.32001.320022,400
Apr 18, 20191.31001.31001.25001.26001.260023,900
Apr 17, 20191.30001.35001.28001.31001.3100288,300
Apr 16, 20191.28301.29001.26701.28001.28002,500
Apr 15, 20191.30001.30001.25001.25001.250041,600
Apr 12, 20191.31601.31601.28701.29001.29007,800
Apr 11, 20191.35001.35001.28201.30001.300030,500
Apr 10, 20191.37601.38001.34001.35001.350016,000
Apr 09, 20191.36001.39001.33901.39001.390012,900
Apr 08, 20191.30001.35301.30001.35001.350034,300
Apr 05, 20191.28001.30001.28001.29001.29009,300
Apr 04, 20191.27601.28001.27601.28001.28001,200
Apr 03, 20191.31001.32001.25001.26001.260068,000
Apr 02, 20191.39001.39001.31701.32001.320011,600
Apr 01, 20191.41001.42001.33001.40001.4000186,200
Mar 29, 20191.31001.37001.31001.35001.350022,500
Mar 28, 20191.32001.32001.29001.29001.29001,700
Mar 27, 20191.32501.32901.30001.31001.310018,600
Mar 26, 20191.34001.34001.31001.33001.330053,900
Mar 25, 20191.44001.44001.25001.29001.2900168,300
Mar 22, 20191.48001.51001.47001.49001.49004,300
Mar 21, 20191.47001.54901.46001.50001.500010,300
Mar 20, 20191.50001.50001.46001.47001.470048,600
Mar 19, 20191.58001.58001.47101.49001.4900121,700
Mar 18, 20191.60001.61001.50001.60001.6000313,400
Mar 15, 20191.60001.70001.50001.64001.6400535,800
Mar 14, 20192.10002.10001.82001.96001.9600214,500
Mar 13, 20191.92002.00001.89001.97001.970029,500
Mar 12, 20191.96002.00001.90001.98001.980011,500
Mar 11, 20191.96002.02001.92002.00002.000040,300
Mar 08, 20191.90001.95001.90001.93001.93004,700
Mar 07, 20191.93001.94001.88001.89001.89005,600
Mar 06, 20191.85101.95001.85101.93201.93204,700
Mar 05, 20191.88001.88001.80001.82001.82005,400
Mar 04, 20191.89001.95001.85001.87001.870051,400
Mar 01, 20191.67001.79001.66301.77501.775014,700
Feb 28, 20191.75001.75001.59001.62001.620018,500
Feb 27, 20191.77001.80101.77001.77001.77005,600
Feb 26, 20191.76001.79001.76001.77001.77003,300
Feb 25, 20191.91001.91001.75001.82101.821045,000
Feb 22, 20191.79701.86101.79701.84901.84904,700
Feb 21, 20191.82001.89001.82001.89001.89001,500
Feb 20, 20191.80001.92101.77001.87301.87304,800
Feb 19, 20191.70001.81901.70001.80001.800014,700
Feb 15, 20191.77001.77001.63001.73201.732022,000
Feb 14, 20191.74001.81001.74001.80101.80109,100
Feb 13, 20191.79001.79001.75001.76001.76002,500
Feb 12, 20191.79001.83001.73001.83001.83003,700
Feb 11, 20191.78001.83001.73001.80101.801012,500
Feb 08, 20191.80001.83001.75001.81801.818012,700
Feb 07, 20191.81001.84001.74001.83301.833026,900
Feb 06, 20191.80001.84001.77201.84001.84006,200
Feb 05, 20191.75101.84701.74001.82501.825014,900
Feb 04, 20191.88001.88701.80001.82001.820010,500
Feb 01, 20191.87901.96001.80001.93101.931031,900
Jan 31, 20191.89001.97001.85001.92701.927080,300
Jan 30, 20192.04002.40001.85001.91001.91001,299,600
Jan 29, 20191.71001.72001.68001.70401.70402,500
Jan 28, 20191.73301.73301.73301.73301.7330400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...