FRSX - Foresight Autonomous Holdings Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20191.60001.82001.49001.49001.4900824,600
Sep 12, 20191.46001.50001.43601.50001.500013,900
Sep 11, 20191.45001.52001.41001.41001.410023,800
Sep 10, 20191.45701.46001.43501.43501.43502,000
Sep 09, 20191.42001.48001.40001.40001.40006,000
Sep 06, 20191.43001.50001.43001.45301.453013,600
Sep 05, 20191.48001.53001.40001.40001.400024,800
Sep 04, 20191.50001.50001.43001.46001.460018,700
Sep 03, 20191.47301.47301.41701.45001.45005,400
Aug 30, 20191.46001.50001.45601.47301.47308,600
Aug 29, 20191.49001.51001.42001.42001.42006,100
Aug 28, 20191.47001.54001.45001.48001.48009,500
Aug 27, 20191.52001.55201.47301.49001.490010,300
Aug 26, 20191.53001.56001.48001.51001.510037,200
Aug 23, 20191.58001.63001.52701.54001.540017,400
Aug 22, 20191.60001.69001.55001.67001.670036,800
Aug 21, 20191.62001.70001.57001.70001.700064,400
Aug 20, 20191.42001.72001.37001.55001.5500196,000
Aug 19, 20191.46001.52301.32001.32001.320021,500
Aug 16, 20191.41001.47001.41001.42001.420013,200
Aug 15, 20191.44001.45001.32001.40001.400093,400
Aug 14, 20191.53001.56001.43001.53001.5300117,700
Aug 13, 20191.63001.65001.54801.64001.640082,100
Aug 12, 20191.75001.76001.61501.68501.685047,600
Aug 09, 20191.68001.73001.63001.70001.700011,500
Aug 08, 20191.69001.69401.65001.67001.67005,800
Aug 07, 20191.67001.70001.65001.70001.700023,100
Aug 06, 20191.65001.67001.59501.63001.630048,000
Aug 05, 20191.67001.69001.61001.68001.680039,300
Aug 02, 20191.72001.74901.65001.74001.740035,700
Aug 01, 20191.77001.77001.59101.72001.7200119,300
Jul 31, 20191.76001.85001.74001.78001.780095,600
Jul 30, 20191.78001.79001.73001.77001.770058,300
Jul 29, 20191.80501.82701.71401.82001.820068,900
Jul 26, 20191.92001.94501.82001.82001.8200118,800
Jul 25, 20191.85001.99001.75001.91001.9100505,400
Jul 24, 20191.78001.85001.78001.85001.8500117,700
Jul 23, 20191.71001.77001.68901.73001.730078,100
Jul 22, 20191.87001.87001.66001.76001.760072,400
Jul 19, 20191.90002.00001.75001.81001.810071,900
Jul 18, 20191.78001.78801.63001.74001.7400158,500
Jul 17, 20191.92001.93001.80001.80001.8000174,400
Jul 16, 20191.98001.98701.88001.95001.950076,100
Jul 15, 20192.08002.11002.00002.00002.0000134,900
Jul 12, 20191.91002.08001.90002.03002.0300346,600
Jul 11, 20192.15002.30001.97001.98001.98002,895,900
Jul 10, 20191.87001.90001.80001.86001.8600138,600
Jul 09, 20191.95001.99001.85001.87001.870098,500
Jul 08, 20191.87002.08001.85001.88001.8800519,300
Jul 05, 20191.87001.97001.77001.82001.8200173,300
Jul 03, 20191.97001.97001.83001.88001.8800139,400
Jul 02, 20191.82001.91001.76001.90001.9000376,700
Jul 01, 20191.99002.24001.82001.97001.97002,335,500
Jun 28, 20191.59002.94001.55001.76001.760020,684,800
Jun 27, 20191.19001.58001.17001.39001.3900303,800
Jun 26, 20191.09001.18801.09001.16001.160019,700
Jun 25, 20191.17001.17001.07001.12501.125029,000
Jun 24, 20191.24001.25001.06001.12501.125087,600
Jun 21, 20191.47001.47001.26001.28001.280030,800
Jun 20, 20191.34001.35001.21001.35001.3500243,800
Jun 19, 20191.45001.54001.25001.32001.32001,737,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...