FORESGHT AU-ADR Stock Price History, FRSX Historical Prices

Add to My Stocks
$3.74 $0.06 (1.58%) FRSX stock closing price Feb 16, 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 $3.54 on Dec 06, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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 - -
2018-02-14 3.82 3.99 3.82 3.97 2,700 - -
2018-02-13 3.91 3.99 3.85 3.85 3,752 - -
2018-02-12 3.98 4 3.9 3.92 22,096 - -
2018-02-09 3.74 3.81 3.54 3.8 35,324 - -
2018-02-08 4 4.46 3.7 3.7 75,731 - -
2018-02-07 4 4.06 3.98 4.03 42,589 - -
2018-02-06 3.9 4.04 3.72 3.93 50,672 - -
2018-02-05 4.13 4.17 3.93 3.95 63,272 - -
2018-02-02 4.35 4.85 4.25 4.25 10,814 - -
2018-02-01 4.44 4.6 4.32 4.38 26,194 - -
2018-01-31 4.7 4.79 4.46 4.51 77,681 - -
2018-01-30 4.86 5 4.73 4.78 52,366 - -
2018-01-29 4.85 5.46 4.66 5.02 148,325 - -
2018-01-26 4.72 4.98 4.72 4.86 36,067 - -
2018-01-25 4.74 4.77 4.58 4.63 35,778 - -
2018-01-24 4.75 4.91 4.71 4.84 53,133 - -
2018-01-23 4.92 5 4.86 4.97 61,459 - -
2018-01-22 4.81 5.32 4.81 5.02 79,364 - -
2018-01-19 4.81 4.84 4.72 4.78 45,075 - -
2018-01-18 4.88 4.92 4.77 4.86 15,092 - -
2018-01-17 4.83 5 4.7 4.75 88,133 - -
2018-01-16 5.1 5.38 4.75 4.86 140,287 - -
2018-01-12 4.89 5.11 4.71 4.98 198,141 - -
2018-01-11 5.25 5.25 4.7 4.88 79,504 - -
2018-01-10 5.1 5.53 4.81 4.99 281,692 - -
2018-01-09 5.86 6.18 4.71 4.87 580,528 - -
2018-01-08 5.08 7.3 4.87 6 2,666,202 - -
2018-01-05 4.92 5.09 4.86 5.01 36,272 - -
2018-01-04 4.85 5.15 4.69 5.03 64,059 - -
2018-01-03 4.5 4.73 4.5 4.69 17,137 - -
2018-01-02 4.29 4.72 4.29 4.54 37,863 - -
2017-12-29 3.96 4.05 3.96 4.03 9,802 - -
2017-12-28 4.16 4.16 4.08 4.08 6,348 - -
2017-12-27 4.26 4.36 3.98 4.16 25,347 - -
2017-12-26 4.21 4.45 4.19 4.33 52,426 - -
2017-12-22 4.03 4.11 4.01 4.03 14,905 - -
2017-12-21 4.15 4.2 3.97 4 99,216 - -
2017-12-20 3.66 3.96 3.66 3.82 49,116 - -
2017-12-19 3.8 3.8 3.59 3.6 10,317 - -
2017-12-18 3.93 3.99 3.6 3.76 35,876 - -
2017-12-15 3.9 3.94 3.77 3.94 2,125 - -
2017-12-14 3.9 4 3.8 4 9,798 - -
2017-12-13 3.88 3.89 3.79 3.8 14,794 - -
2017-12-12 3.74 3.75 3.65 3.7 21,345 - -
2017-12-11 3.88 3.88 3.75 3.75 21,658 - -
2017-12-08 4.2 4.2 4.04 4.06 13,842 - -
2017-12-07 4.15 4.17 4.04 4.13 58,736 - -
2017-12-06 3.91 3.91 3.54 3.54 81,222 - -
2017-12-05 4.31 4.31 3.93 3.99 58,473 - -
2017-12-04 4.69 4.69 4.23 4.28 70,736 - -
2017-12-01 4.93 4.93 4.6 4.71 32,588 - -
2017-11-30 4.73 4.75 4.71 4.74 1,109 - -
2017-11-29 4.92 4.95 4.62 4.79 52,023 - -
2017-11-28 5.2 5.2 4.8 5 40,339 - -
2017-11-27 5.23 5.23 5.06 5.06 23,920 - -
2017-11-24 5.38 5.45 5.13 5.2 16,339 - -
2017-11-23 0 0 0 5.12 0 - -
2017-11-22 4.9 5.2 4.85 5.12 74,525 - -
2017-11-21 4.91 5.03 4.91 4.94 27,803 - -
2017-11-20 5.11 5.17 5.05 5.06 11,301 - -
2017-11-17 5.15 5.25 5.06 5.16 39,661 - -
2017-11-16 5.1 5.1 5.02 5.08 36,139 - -
2017-11-15 5.1 5.1 4.81 4.92 27,903 - -
2017-11-14 5.2 5.21 5.08 5.08 8,935 - -
2017-11-13 5.36 5.36 5.25 5.25 6,345 - -
2017-11-10 5.59 5.7 5.3 5.3 25,528 - -
2017-11-09 5.5 5.59 5.45 5.5 14,407 - -
2017-11-08 5.6 5.87 5.57 5.59 35,072 - -
2017-11-07 5.45 5.75 5.4 5.4 8,949 - -
2017-11-06 5.52 5.63 5.4 5.41 38,896 - -
2017-11-03 5.59 5.73 5.5 5.51 8,398 - -
2017-11-02 5.65 5.76 5.55 5.55 5,800 - -
2017-11-01 5.7 5.7 5.55 5.6 11,933 - -
2017-10-31 5.74 5.97 5.66 5.66 71,713 - -
2017-10-30 5.61 5.65 5.4 5.49 21,932 - -
2017-10-27 5.63 5.65 5.49 5.65 11,424 - -
2017-10-26 5.69 5.7 5.45 5.48 28,704 - -
2017-10-25 5.8 5.8 5.46 5.56 20,444 - -
2017-10-24 5.8 5.88 5.7 5.77 28,875 - -
2017-10-23 5.69 5.79 5.34 5.49 42,798 - -
2017-10-20 5.5 5.65 5.38 5.65 26,568 - -
2017-10-19 5.87 5.89 4.84 5.4 240,867 - -
2017-10-18 5.99 6.21 5.9 5.92 56,906 - -
2017-10-17 6.47 6.6 5.86 6.06 368,401 - -
2017-10-16 6.81 7.09 6.55 6.65 374,203 - -
2017-10-13 7 8.2 6.51 7.13 521,222 - -
2017-10-12 6.8 7.39 6.36 6.68 224,137 - -
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 Price3.54Dec 06,2017
Avg Stock Price5.89

FRSX Industry Peers

Company Price Change (%)
Cardconnect Cp (CCN)15.050 (0%)
Datatec (DTTLY)4.40 (0%)
Wandisco Plc (WANSF)9.450 (0%)
Boros Tech Inc (BRQS)9.10.2 (2.25%)

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 $3.79, and a closing price of $3.74 on Feb 16, 2018. The average P/S ratio was - as can be seen from FORESGHT AU-ADR stock history.