FORESGHT AU-ADR Stock Price History, FRSX Historical Prices

Add to My Stocks
$3.33 $0.18 (5.71%) FRSX stock closing price Jun 21, 2018 (Closing)

View and download FORESGHT AU-ADR stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with FORESGHT AU-ADR price earnings ratio, and the price to sales ratio are available in this historical stock price data. The FORESGHT AU-ADR stock price history chart shows that the stock price was at a low of $2.8 on Apr 04, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 3.1 3.22 3.07 3.15 41,676 - -
2018-06-19 3.04 3.16 3.04 3.15 20,704 - -
2018-06-18 3.15 3.3 3.13 3.2 46,263 - -
2018-06-15 3.39 3.64 3.29 3.32 52,139 - -
2018-06-14 3.39 3.57 3.27 3.57 125,093 - -
2018-06-13 3.2 3.31 3.15 3.3 56,843 - -
2018-06-12 3.72 3.97 3.25 3.34 882,053 - -
2018-06-11 2.94 2.96 2.9 2.91 25,162 - -
2018-06-08 2.82 2.99 2.8 2.89 16,838 - -
2018-06-07 2.8 2.9 2.77 2.83 75,025 - -
2018-06-06 2.88 2.88 2.82 2.85 36,106 - -
2018-06-05 2.9 2.94 2.84 2.91 10,425 - -
2018-06-04 2.89 2.97 2.83 2.91 33,824 - -
2018-06-01 3.08 3.08 2.89 2.97 16,336 - -
2018-05-31 2.88 3.19 2.85 2.93 115,146 - -
2018-05-30 2.84 3 2.83 2.84 14,908 - -
2018-05-29 2.9 2.9 2.83 2.86 7,839 - -
2018-05-25 2.9 2.95 2.9 2.94 6,862 - -
2018-05-24 2.87 2.92 2.8 2.9 10,677 - -
2018-05-23 2.8 2.9 2.8 2.88 17,738 - -
2018-05-22 2.93 3.07 2.83 2.89 57,557 - -
2018-05-21 3.02 3.02 2.88 2.93 8,140 - -
2018-05-18 2.98 2.98 2.89 2.95 16,350 - -
2018-05-17 2.98 3.13 2.95 2.98 46,956 - -
2018-05-16 0 0 0 3.1 2,565 - -
2018-05-15 3.05 3.13 3 3.1 10,179 - -
2018-05-14 3.05 3.14 3.04 3.13 15,341 - -
2018-05-11 3.18 3.27 3.15 3.15 78,761 - -
2018-05-10 3.14 3.25 3.02 3.24 22,100 - -
2018-05-09 2.9 3.45 2.9 3.05 141,798 - -
2018-05-08 2.94 2.94 2.9 2.93 2,827 - -
2018-05-07 3 3.02 2.95 3.02 2,601 - -
2018-05-04 3.08 3.29 2.99 3.04 2,800 - -
2018-05-03 3.12 3.12 3.12 3.12 858 - -
2018-05-02 3.2 3.24 3 3.11 5,752 - -
2018-05-01 3.12 3.26 3.11 3.16 6,919 - -
2018-04-30 3.34 3.34 3.14 3.15 41,936 - -
2018-04-27 3.59 3.65 3.4 3.53 14,931 - -
2018-04-26 3.36 3.6 3.31 3.4 25,654 - -
2018-04-25 3.28 3.5 3.15 3.39 48,214 - -
2018-04-24 3.35 3.76 3.23 3.5 61,587 - -
2018-04-23 3.32 3.64 3.26 3.61 93,482 - -
2018-04-20 3.26 3.26 3 3.02 9,665 - -
2018-04-19 3.05 3.14 2.97 2.97 3,550 - -
2018-04-18 3.06 3.06 3 3.04 4,200 - -
2018-04-17 2.99 3.06 2.9 3.04 10,517 - -
2018-04-16 2.91 2.98 2.9 2.98 4,200 - -
2018-04-13 2.98 3.01 2.98 3.01 3,170 - -
2018-04-12 3.01 3.01 2.87 3 15,951 - -
2018-04-11 3.01 3.02 2.96 2.99 1,901 - -
2018-04-10 3.24 3.25 3.14 3.14 2,344 - -
2018-04-09 3.14 3.41 3.09 3.2 13,575 - -
2018-04-06 2.9 2.98 2.87 2.92 13,807 - -
2018-04-05 2.96 3.06 2.87 3.06 14,436 - -
2018-04-04 2.56 2.87 2.44 2.8 57,245 - -
2018-04-03 3.26 3.28 3.06 3.06 27,331 - -
2018-04-02 3.55 3.6 3.31 3.31 25,132 - -
2018-03-30 0 0 0 3.57 0 - -
2018-03-29 3.63 3.71 3.52 3.57 53,845 - -
2018-03-28 3.69 3.74 3.51 3.52 15,981 - -
2018-03-27 3.69 4 3.68 3.79 44,263 - -
2018-03-26 3.73 3.93 3.5 3.82 36,391 - -
2018-03-23 3.97 3.97 3.7 3.7 18,797 - -
2018-03-22 3.84 4.38 3.8 4.06 58,708 - -
2018-03-21 3.89 4.04 3.85 3.99 9,789 - -
2018-03-20 4 4.07 3.76 3.9 22,072 - -
2018-03-19 4.13 4.13 4.01 4.03 2,707 - -
2018-03-16 4.1 4.21 4 4.11 13,935 - -
2018-03-15 4.41 4.41 4.07 4.11 5,288 - -
2018-03-14 4.21 4.35 4.07 4.07 12,741 - -
2018-03-13 4.24 4.42 4.2 4.36 22,448 - -
2018-03-12 4.05 4.45 4.03 4.1 34,421 - -
2018-03-09 4.04 4.22 4.02 4.03 5,201 - -
2018-03-08 4.09 4.17 4.03 4.03 11,360 - -
2018-03-07 4.24 4.24 4.06 4.12 47,032 - -
2018-03-06 4.14 4.17 4.05 4.16 22,754 - -
2018-03-05 4.06 4.14 3.93 4.14 37,395 - -
2018-03-02 3.82 4.17 3.76 4 83,420 - -
2018-03-01 3.81 3.96 3.8 3.84 1,641 - -
2018-02-28 4.05 4.05 3.9 3.97 5,641 - -
2018-02-27 4.1 4.1 4 4 1,430 - -
2018-02-26 3.91 4.47 3.91 4.1 64,144 - -
2018-02-23 3.72 3.86 3.72 3.76 1,975 - -
2018-02-22 3.88 3.89 3.71 3.71 4,043 - -
2018-02-21 3.9 3.9 3.72 3.81 12,245 - -
2018-02-20 3.8 3.95 3.8 3.85 7,750 - -
2018-02-19 0 0 0 3.74 0 - -
2018-02-16 3.79 3.79 3.74 3.74 5,543 - -
2018-02-15 3.88 3.95 3.71 3.8 17,146 - -
Get more Data

FORESGHT AU-ADR Stock History Chart

View FRSX PE ratio, PS ratio stocks charts and compare with peers.
FRSX Chart
Note: Compare FORESGHT AU-ADR stock price history with the index and industry peers.

FORESGHT AU-ADR Stock Price History: Past 5 years

Max Stock Price11.37Jun 15,2017
Min Stock Price2.8Apr 04,2018
Avg Stock Price5.06

FRSX Industry Peers

Company Price Change (%)
Riot Blockchain (RIOT)7.270.08 (1.09%)
Luna Innovations (LUNA)2.950.05 (1.67%)
Intelligent Systems (INS)9.290.01 (0.11%)
Alpha-en Corp (ALPE)1.90.09 (4.97%)

We provide FORESGHT AU-ADR share price history along with PE ratio and PS ratio for doing FORESGHT AU-ADR fundamental analysis. The price movement is easily depicted in the FORESGHT AU-ADR stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. FRSX stock saw an opening price of $3.28, and a closing price of $3.33 on Jun 21, 2018. The average P/S ratio was - as can be seen from FORESGHT AU-ADR stock history.