Tel Aviv - Delayed Quote ILA

Foresight Autonomous Holdings Ltd. (FRSX.TA)

Compare
15.20
-0.10
(-0.65%)
At close: 3:49:34 PM GMT+2
Currency in ILA
Download
Date Open High Low Close
Adj Close
Volume
Jan 26, 202515.3015.6015.0015.2015.20618,117
Jan 23, 202515.8015.8015.1015.3015.30736,965
Jan 22, 202516.0016.0015.2015.4015.403,125,353
Jan 21, 202516.9018.9016.0016.1016.107,739,636
Jan 20, 202517.1017.2016.9016.9016.90794,028
Jan 19, 202516.9017.2016.3017.0017.003,375,878
Jan 16, 202517.4019.8016.4018.8018.8010,336,711
Jan 15, 202517.4017.4016.1016.7016.702,862,103
Jan 14, 202515.7018.0015.1017.4017.405,802,999
Jan 13, 202517.0017.0015.7015.9015.901,295,769
Jan 12, 202517.2017.4016.6017.0017.00583,087
Jan 9, 202516.4017.5016.2017.2017.201,922,173
Jan 8, 202519.2018.9016.4016.7016.708,125,666
Jan 7, 202520.0020.9018.9019.2019.204,533,319
Jan 6, 202520.8021.4020.0020.0020.006,355,406
Jan 5, 202521.0021.1020.4020.8020.804,493,694
Jan 2, 202518.0019.8017.9019.6019.605,874,651
Jan 1, 202518.5018.9017.8017.9017.906,134,973
Dec 31, 202420.0021.3019.1019.8019.807,751,678
Dec 30, 202421.7024.3020.0020.4020.4017,878,394
Dec 29, 202422.1022.3021.0021.5021.5010,550,504
Dec 26, 202427.8031.4026.2029.0029.0019,867,249
Dec 25, 202426.0027.8026.0027.4027.4011,573,943
Dec 24, 202420.0031.0019.4025.3025.3040,151,910
Dec 23, 202414.6016.3013.3015.1015.1010,805,721
Dec 22, 202415.0015.0014.1014.4014.407,897,624
Dec 19, 202411.1014.5010.7012.9012.9035,224,431
Dec 18, 20247.908.507.908.508.502,580,772
Dec 17, 20248.008.307.908.108.102,093,208
Dec 16, 20248.008.207.807.907.90881,586
Dec 15, 20248.308.307.908.008.001,472,687
Dec 12, 20248.308.408.108.108.10772,042
Dec 11, 20248.308.708.108.308.302,705,449
Dec 10, 20248.008.508.008.308.302,354,102
Dec 9, 20248.409.108.008.108.1010,134,961
Dec 8, 20248.408.808.208.508.502,105,590
Dec 5, 20248.708.708.208.408.403,952,341
Dec 4, 20248.509.108.408.608.607,170,875
Dec 3, 20248.509.408.308.408.407,227,848
Dec 2, 20248.809.308.308.508.504,480,892
Dec 1, 20248.609.308.208.808.802,752,881
Nov 28, 20248.208.608.208.408.401,809,872
Nov 27, 20248.509.008.308.508.501,590,284
Nov 26, 20248.608.708.408.508.50631,803
Nov 25, 20248.608.608.408.608.60265,005
Nov 24, 20248.608.608.308.508.50219,491
Nov 21, 20248.608.608.308.408.40691,972
Nov 20, 20248.408.708.308.408.40870,937
Nov 19, 20248.709.708.308.408.406,820,232
Nov 18, 20248.508.508.208.308.30682,361
Nov 17, 20248.308.708.308.508.50606,362
Nov 14, 20248.608.808.408.508.50806,615
Nov 13, 20248.608.808.508.708.701,183,054
Nov 12, 20248.508.908.408.508.501,667,595
Nov 11, 20248.408.708.108.308.301,258,500
Nov 10, 20248.308.608.308.408.40382,833
Nov 7, 20248.409.008.208.708.702,070,691
Nov 6, 20248.408.808.208.408.401,730,232
Nov 5, 20248.308.608.208.408.401,394,973
Nov 4, 20248.208.808.208.308.301,258,569
Nov 3, 20248.508.508.308.408.40294,431
Oct 31, 20248.708.908.408.508.501,292,710
Oct 30, 20248.909.008.708.708.70828,014
Oct 29, 20248.909.008.708.908.90950,248
Oct 28, 20249.209.308.908.908.901,532,745
Oct 27, 20249.209.208.909.109.101,294,571
Oct 22, 20248.908.908.708.908.90313,781
Oct 21, 20248.709.008.708.908.90265,422
Oct 20, 20248.709.008.608.908.90823,860
Oct 15, 20248.609.008.608.708.701,077,494
Oct 14, 20248.808.908.508.808.80772,302
Oct 13, 20248.808.808.508.708.70862,508
Oct 10, 20249.109.108.909.009.00602,818
Oct 9, 20249.109.108.909.009.00831,981
Oct 8, 20249.009.309.009.109.10482,372
Oct 7, 20249.309.509.109.309.30799,145
Oct 6, 20249.109.309.009.109.10137,263
Oct 1, 20249.109.409.109.209.20501,200
Sep 30, 20249.309.609.109.209.20938,320
Sep 29, 20249.309.809.009.309.30711,882
Sep 26, 20249.009.009.009.009.00-
Sep 25, 20249.409.509.009.009.001,150,367
Sep 24, 20249.1010.109.009.409.402,593,273
Sep 23, 20249.209.309.109.109.10167,676
Sep 22, 20249.309.309.009.209.20222,700
Sep 19, 20249.409.409.109.209.20812,432
Sep 18, 20249.509.809.309.409.40758,823
Sep 17, 20249.509.609.409.509.50129,049
Sep 16, 20249.709.909.409.609.60512,438
Sep 15, 20249.709.809.509.709.70549,462
Sep 12, 20249.9010.009.609.709.70986,827
Sep 11, 202410.2010.109.709.909.90239,891
Sep 10, 20249.8010.309.8010.2010.20512,798
Sep 9, 20249.9010.109.909.909.9060,448
Sep 8, 202410.0010.009.809.909.90283,031
Sep 5, 20249.909.909.909.909.90-
Sep 4, 202410.0010.109.709.909.90357,989
Sep 3, 202410.2010.3010.1010.1010.10489,102
Sep 2, 202410.5010.5010.1010.2010.20602,211
Sep 1, 202410.2010.5010.2010.3010.30552,917
Aug 29, 202410.2010.5010.2010.3010.30355,348
Aug 28, 202410.2010.7010.3010.4010.40479,279
Aug 27, 202410.4010.4010.2010.2010.20493,096
Aug 26, 202410.2010.5010.2010.4010.40418,275
Aug 25, 202410.4010.4010.2010.3010.30647,009
Aug 22, 202410.3010.5010.3010.4010.40282,649
Aug 21, 202410.5010.5010.3010.3010.30844,186
Aug 20, 202410.5010.7010.4010.5010.501,071,490
Aug 19, 202410.3010.8010.3010.5010.501,612,972
Aug 18, 202410.4010.5010.2010.3010.30996,833
Aug 15, 202410.5010.7010.5010.6010.60504,583
Aug 14, 202410.6010.8010.5010.6010.601,404,675
Aug 12, 202410.7010.7010.4010.6010.60661,413
Aug 11, 202410.9010.9010.6010.7010.70451,514
Aug 8, 202411.0011.1010.8010.9010.90734,486
Aug 7, 202410.8011.3010.5010.8010.802,762,351
Aug 6, 202411.1011.3010.9011.0011.00557,683
Aug 5, 202411.5011.5011.0011.1011.101,632,547
Aug 4, 202411.9011.9011.6011.7011.70477,417
Aug 1, 202412.0012.5012.0012.2012.20513,583
Jul 31, 202412.0012.4012.0012.1012.10736,137
Jul 30, 202412.4012.3012.1012.2012.20595,092
Jul 29, 202412.6012.7012.3012.4012.402,776,871
Jul 28, 202412.7012.7012.2012.6012.601,318,468
Jul 25, 202412.4012.5012.2012.3012.30498,664
Jul 24, 202412.3012.5012.2012.4012.40587,152
Jul 23, 202412.4012.6012.3012.3012.30398,165
Jul 22, 202412.4012.6012.3012.4012.40397,323
Jul 21, 202412.7012.7012.3012.4012.40461,179
Jul 18, 202412.9012.9012.6012.7012.70443,780
Jul 17, 202412.9013.0012.7012.9012.90191,904
Jul 16, 202412.7013.0012.7012.9012.90334,669
Jul 15, 202412.9013.0012.7012.8012.80909,066
Jul 14, 202412.5013.1012.5012.9012.901,109,318
Jul 11, 202412.8013.2012.2012.7012.701,586,052
Jul 10, 202413.1013.5012.5012.8012.801,946,961
Jul 9, 202413.2013.3013.0013.1013.101,344,340
Jul 8, 202412.8014.0012.8013.2013.202,998,077
Jul 7, 202412.9013.0012.6012.8012.80286,294
Jul 4, 202412.8012.9012.7012.9012.90299,326
Jul 3, 202412.6013.0012.6012.8012.802,340,604
Jul 2, 202412.5012.8012.3012.4012.40526,042
Jul 1, 202412.3012.8012.4012.7012.70271,688
Jun 30, 202412.5012.4012.2012.3012.30672,801
Jun 27, 202412.9012.9012.3012.5012.50271,165
Jun 26, 202412.5012.7012.5012.6012.60221,426
Jun 25, 202412.5013.5012.4012.5012.50985,931
Jun 24, 202412.8012.8012.5012.5012.50747,514
Jun 23, 202413.1013.2012.5012.7012.701,328,034
Jun 20, 202413.3013.7013.3013.4013.40284,850
Jun 19, 202413.4013.7013.4013.6013.6094,374
Jun 18, 202413.3013.8013.3013.4013.40353,778
Jun 17, 202413.6013.9013.3013.3013.30234,245
Jun 16, 202413.5013.8013.3013.6013.601,271,280
Jun 13, 202413.8014.3013.7013.8013.80446,179
Jun 10, 202414.0014.0013.6013.8013.80155,260
Jun 9, 202414.5014.9013.8014.0014.001,636,940
Jun 6, 202414.2015.3014.2014.9014.903,673,508
Jun 5, 202413.9014.1013.5014.0014.001,320,875
Jun 4, 202413.6013.9013.5013.6013.60643,080
Jun 3, 202413.6014.0013.6013.7013.70301,344
Jun 2, 202413.9013.8013.6013.7013.7027,667
May 30, 202414.1014.1013.8013.9013.90443,427
May 29, 202413.5014.5013.4013.9013.902,685,026
May 28, 202413.9013.9013.4013.5013.50834,182
May 27, 202413.5013.8013.4013.6013.60227,610
May 26, 202413.4013.6013.4013.6013.60425,860
May 23, 202413.8013.8013.4013.5013.50680,392
May 22, 202413.7013.7013.2013.5013.50606,289
May 21, 202413.6013.8013.4013.5013.50835,436
May 20, 202413.7013.9013.5013.6013.60437,655
May 19, 202414.5014.2013.5013.7013.702,554,388
May 16, 202414.5015.3013.8014.5014.503,555,572
May 15, 202414.7014.8013.6014.3014.301,473,547
May 12, 202414.3014.6014.1014.3014.30681,481
May 9, 202414.7014.8014.0014.3014.301,913,049
May 8, 202413.9016.0013.7014.3014.3010,499,985
May 7, 202413.7014.0013.3013.9013.90799,781
May 6, 202413.3013.9013.2013.7013.701,690,971
May 5, 202413.2013.5013.2013.3013.30336,070
May 2, 202413.2013.5013.1013.2013.20935,080
May 1, 202413.3013.7013.2013.3013.30161,940
Apr 30, 202413.6013.6013.3013.5013.50927,649
Apr 25, 202413.3013.5013.2013.3013.30447,757
Apr 24, 202413.2013.7013.2013.3013.30485,940
Apr 21, 202413.0013.3013.0013.2013.201,186,714
Apr 18, 202414.3014.7013.5013.8013.802,989,205
Apr 17, 202414.5015.4014.2014.8014.803,883,449
Apr 16, 202413.9015.8013.9014.5014.504,715,213
Apr 15, 202413.5014.1013.0013.9013.901,048,498
Apr 14, 202413.7013.7013.4013.5013.50404,653
Apr 11, 202414.2014.2013.5013.7013.701,148,401
Apr 10, 202414.7014.4013.8013.9013.901,690,589
Apr 9, 202414.7014.9014.5014.7014.701,733,783
Apr 8, 202414.4014.5014.0014.1014.101,788,025
Apr 4, 202415.4015.4014.3014.6014.604,226,745
Apr 3, 202413.2016.3013.1015.3015.3019,465,377
Apr 2, 202413.1013.8013.0013.2013.20966,238
Apr 1, 202413.5014.3013.1013.3013.302,622,615
Mar 31, 202413.1013.6013.0013.5013.50520,581
Mar 28, 202413.4013.6013.0013.1013.101,929,271
Mar 27, 202413.4013.6013.2013.4013.401,763,051
Mar 26, 202414.5014.6013.4013.7013.702,414,910
Mar 25, 202414.4014.6013.8014.3014.308,886,144
Mar 21, 202412.6012.9012.4012.5012.501,140,439
Mar 20, 202412.5013.0012.5012.6012.601,025,187
Mar 19, 202412.2013.4012.1012.5012.505,649,834
Mar 18, 202412.4013.1012.3012.3012.303,222,937
Mar 17, 202412.5012.9012.3012.4012.40704,745
Mar 14, 202412.6013.1012.5012.6012.601,205,331
Mar 13, 202412.6013.0012.5012.6012.60635,815
Mar 12, 202412.7012.9012.2012.6012.601,067,669
Mar 11, 202412.6012.8012.5012.7012.70469,278
Mar 10, 202412.5012.8012.3012.6012.60616,968
Mar 7, 202412.7012.9012.4012.5012.50852,603
Mar 6, 202412.6012.6012.6012.6012.60-
Mar 5, 202413.1013.1012.6012.6012.602,901,858
Mar 4, 202413.2013.3013.0013.1013.10913,817
Mar 3, 202413.3013.7013.0013.2013.202,302,379
Feb 29, 202413.6014.0013.0013.3013.303,031,294
Feb 28, 202413.3013.7013.1013.2013.201,140,313
Feb 26, 202413.6013.8013.2013.3013.301,758,686
Feb 25, 202414.0014.0013.5013.6013.601,838,650
Feb 22, 202414.3014.5013.9014.0014.002,033,044
Feb 21, 202413.5014.8013.5013.8013.805,095,708
Feb 20, 202414.0014.2013.8014.0014.00698,061
Feb 19, 202414.2014.2013.9014.0014.0018,412
Feb 18, 202413.9014.1013.7014.0014.00403,256
Feb 15, 202413.5014.1013.5013.9013.901,349,673
Feb 14, 202413.8013.8013.3013.5013.501,459,619
Feb 13, 202413.7014.1013.6013.8013.801,078,550
Feb 12, 202414.0014.4013.8014.1014.10553,220
Feb 11, 202413.8014.0013.5013.6013.601,178,683
Feb 8, 202413.5014.0013.5013.8013.80706,894
Feb 7, 202414.3014.7013.9014.2014.20979,583
Feb 6, 202414.3014.7014.3014.5014.501,613,622
Feb 5, 202414.0015.0013.6014.4014.404,445,541
Feb 4, 202413.6013.9013.5013.6013.601,488,737
Feb 1, 202414.7014.8014.0014.3014.301,028,897
Jan 31, 202414.9015.5014.3014.5014.507,827,191
Jan 30, 202417.0017.9016.4017.2017.2011,113,740
Jan 29, 202414.1016.3014.0016.2016.208,695,395
Jan 28, 202414.0014.3013.8014.1014.103,164,988

Related Tickers

KNDI Kandi Technologies Group, Inc.
1.2600
+6.78%
 
HYZN Hyzon Motors Inc.
0.7200
-6.74%
 
HSAI Hesai Group
15.50
+4.03%
 
HYLN Hyliion Holdings Corp.
2.4900
+1.63%
 
DAN Dana Incorporated
15.20
+14.89%
 
INVZ Innoviz Technologies Ltd.
1.8300
+2.23%
 
MBLY Mobileye Global Inc.
16.54
-1.72%
 
SES SES AI Corporation
1.1300
+2.73%
 
LAZR Luminar Technologies, Inc.
6.42
+3.88%