Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.070 -0.040 (-3.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.080 1.140 1.040 1.050 30,274 -0.04(-3.67%)
Apr 30, 2024 1.140 1.140 1.080 1.090 38,664 +0.01(+0.92%)
Apr 29, 2024 1.090 1.140 1.053 1.080 10,555 +0.00(+0.01%)
Apr 26, 2024 1.100 1.130 1.060 1.080 10,863 +0.00(+0.00%)
Apr 25, 2024 1.080 1.100 1.067 1.080 7,683 +0.00(+0.00%)
Apr 24, 2024 1.050 1.090 1.040 1.080 12,605 +0.02(+1.89%)
Apr 23, 2024 1.000 1.120 1.000 1.060 29,177 +0.04(+3.92%)
Apr 22, 2024 1.020 1.050 1.010 1.020 57,723 +0.01(+0.99%)
Apr 19, 2024 1.020 1.050 1.010 1.010 52,314 -0.04(-3.81%)
Apr 18, 2024 1.150 1.150 1.010 1.050 128,725 -0.09(-7.89%)
Apr 17, 2024 1.150 1.170 1.130 1.140 200,703 -0.01(-0.87%)
Apr 16, 2024 1.200 1.210 1.130 1.150 76,804 -0.01(-0.86%)
Apr 15, 2024 1.130 1.200 1.130 1.160 175,642 +0.03(+2.65%)
Apr 12, 2024 1.150 1.190 1.123 1.130 33,900 +0.00(+0.00%)
Apr 11, 2024 1.130 1.168 1.130 1.130 51,586 -0.06(-5.04%)
Apr 10, 2024 1.160 1.200 1.120 1.190 33,487 +0.03(+2.59%)
Apr 09, 2024 1.220 1.230 1.140 1.160 61,545 -0.07(-5.69%)
Apr 08, 2024 1.170 1.250 1.170 1.230 76,150 +0.05(+4.24%)
Apr 05, 2024 1.190 1.200 1.130 1.180 145,812 -0.03(-2.07%)
Apr 04, 2024 1.200 1.250 1.130 1.205 227,563 +0.01(+0.42%)
Apr 03, 2024 1.100 1.270 1.100 1.200 2,299,892 +0.15(+13.74%)
Apr 02, 2024 1.080 1.080 1.020 1.055 77,877 -0.02(-1.40%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.