Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.015 +0.003 (+0.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.020 1.040 1.010 1.015 21,607 +0.00(+0.32%)
Jul 18, 2024 1.000 1.050 1.000 1.012 14,401 -0.01(-1.07%)
Jul 17, 2024 1.020 1.050 1.020 1.023 8,630 -0.01(-0.71%)
Jul 16, 2024 1.020 1.039 1.010 1.030 40,565 +0.00(+0.00%)
Jul 15, 2024 1.040 1.040 1.000 1.030 27,529 +0.03(+2.49%)
Jul 12, 2024 1.000 1.050 0.9860 1.005 80,007 +0.02(+1.93%)
Jul 11, 2024 0.9900 1.010 0.9710 0.9860 33,001 -0.01(-1.40%)
Jul 10, 2024 0.9891 1.015 0.9601 1.000 64,416 -0.01(-0.99%)
Jul 09, 2024 1.040 1.040 0.9753 1.010 50,017 -0.03(-2.88%)
Jul 08, 2024 1.020 1.040 1.010 1.040 57,713 +0.04(+4.00%)
Jul 05, 2024 1.040 1.045 1.000 1.000 21,491 +0.02(+1.62%)
Jul 03, 2024 0.9700 1.000 0.9700 0.9841 10,369 -0.00(-0.48%)
Jul 02, 2024 0.9425 1.014 0.9405 0.9888 32,433 +0.02(+1.94%)
Jul 01, 2024 0.9500 0.9900 0.9401 0.9700 7,747 +0.01(+1.22%)
Jun 28, 2024 0.9808 0.9808 0.9473 0.9583 6,157 -0.01(-0.99%)
Jun 27, 2024 0.9979 0.9979 0.9401 0.9679 16,664 +0.03(+2.95%)
Jun 26, 2024 0.9671 0.9951 0.9391 0.9402 20,577 -0.02(-2.11%)
Jun 25, 2024 0.9300 0.9980 0.9201 0.9605 63,154 -0.01(-0.96%)
Jun 24, 2024 0.9700 0.9900 0.9545 0.9698 24,841 -0.01(-1.04%)
Jun 21, 2024 1.000 1.010 0.9400 0.9800 57,047 -0.01(-1.50%)
Jun 20, 2024 1.040 1.050 0.9700 0.9949 81,418 -0.06(-5.25%)
Jun 18, 2024 1.070 1.070 1.040 1.050 65,572 -0.03(-2.78%)
Jun 17, 2024 1.100 1.120 1.070 1.080 31,575 +0.01(+0.93%)
Jun 14, 2024 1.100 1.140 1.070 1.070 37,885 -0.04(-3.60%)
Jun 13, 2024 1.130 1.130 1.050 1.110 58,999 -0.01(-1.33%)
Jun 12, 2024 1.100 1.160 1.090 1.125 56,705 +0.01(+1.35%)
Jun 11, 2024 1.120 1.150 1.090 1.110 14,308 -0.01(-1.33%)
Jun 10, 2024 1.080 1.150 1.080 1.125 34,678 -0.02(-2.17%)
Jun 07, 2024 1.170 1.170 1.120 1.150 30,884 -0.02(-1.71%)
Jun 06, 2024 1.240 1.240 1.160 1.170 33,231 -0.06(-4.88%)
Jun 05, 2024 1.130 1.250 1.116 1.230 156,463 +0.08(+6.96%)
Jun 04, 2024 1.130 1.160 1.090 1.150 94,434 +0.01(+0.88%)
Jun 03, 2024 1.090 1.160 1.090 1.140 25,893 +0.03(+2.70%)
May 31, 2024 1.140 1.140 1.093 1.110 16,708 -0.04(-3.48%)
May 30, 2024 1.180 1.180 1.120 1.150 30,747 +0.00(+0.00%)
May 29, 2024 1.130 1.180 1.090 1.150 185,289 +0.06(+5.50%)
May 28, 2024 1.060 1.125 1.060 1.090 49,342 -0.01(-0.91%)
May 24, 2024 1.100 1.146 1.100 1.100 21,892 -0.02(-1.79%)
May 23, 2024 1.130 1.160 1.110 1.120 12,461 -0.02(-1.75%)
May 22, 2024 1.140 1.150 1.120 1.140 11,108 -0.01(-0.87%)
May 21, 2024 1.150 1.160 1.140 1.150 15,176 +0.01(+0.88%)
May 20, 2024 1.170 1.170 1.131 1.140 14,077 -0.04(-3.39%)
May 17, 2024 1.170 1.180 1.150 1.180 28,043 +0.01(+0.85%)
May 16, 2024 1.170 1.232 1.146 1.170 69,752 -0.05(-4.10%)
May 15, 2024 1.220 1.220 1.170 1.220 32,212 +0.02(+2.09%)
May 14, 2024 1.160 1.220 1.152 1.195 77,162 -0.01(-1.24%)
May 13, 2024 1.230 1.230 1.140 1.210 67,192 +0.01(+0.83%)
May 10, 2024 1.150 1.200 1.080 1.200 118,889 +0.05(+4.35%)
May 09, 2024 1.100 1.200 1.100 1.150 56,672 -0.03(-2.54%)
May 08, 2024 1.190 1.230 1.070 1.180 943,904 +0.09(+8.26%)
May 07, 2024 1.090 1.100 1.060 1.090 32,002 +0.02(+1.87%)
May 06, 2024 1.050 1.100 1.050 1.070 24,796 +0.00(+0.00%)
May 03, 2024 1.070 1.120 1.070 1.070 34,264 -0.01(-0.93%)
May 02, 2024 1.050 1.120 1.050 1.080 15,620 +0.03(+2.86%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.