Foresight Autonomous Holdings Ltd. American Depositary Sharesのデータ

Foresight Autonomous Holdings Ltd. American Depositary Sharesの基本情報

名前 Foresight Autonomous Holdings Ltd. American Depositary Shares
ティッカー FRSX
Israel
上場年 nan
セクター Technology

Foresight Autonomous Holdings Ltd. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 10.84 9.63 10.4 10.0 4077700.0 10.0
2021-02-12 10.88 9.61 10.08 10.44 5010400.0 10.44
2021-02-11 11.6 10.07 11.44 10.4 7205700.0 10.4
2021-02-10 12.15 10.51 11.14 11.32 12658100.0 11.32
2021-02-09 11.5 9.65 9.93 10.55 13793500.0 10.55
2021-02-08 10.4 9.2 9.25 9.98 10775200.0 9.98
2021-02-05 9.66 8.96 9.6 9.2 3964800.0 9.2
2021-02-04 9.63 8.86 9.18 9.4 5976100.0 9.4
2021-02-03 9.68 8.47 8.56 8.9 7968500.0 8.9
2021-02-02 9.28 8.52 9.07 8.63 6823500.0 8.63
2021-02-01 8.6 7.76 8.3 8.28 4314700.0 8.28
2021-01-29 8.98 7.88 8.8 8.18 4986700.0 8.18
2021-01-28 9.29 8.2 9.0 8.68 4864900.0 8.68
2021-01-27 10.25 8.72 9.22 8.86 9163300.0 8.86
2021-01-26 11.0 8.58 8.88 10.11 16903300.0 10.11
2021-01-25 9.8 8.2 9.32 8.79 10571300.0 8.79
2021-01-22 9.5 8.8 8.87 9.13 7504200.0 9.13
2021-01-21 9.7 8.05 8.58 8.98 11031600.0 8.98
2021-01-20 10.54 9.08 9.44 9.22 16052700.0 9.22
2021-01-19 11.22 8.92 9.06 9.99 38879400.0 9.99
2021-01-15 9.13 6.9 7.0 7.82 52538500.0 7.82
2021-01-14 7.57 5.5 6.12 6.58 38861400.0 6.58
2021-01-13 7.9 4.32 4.53 6.8 102555400.0 6.8
2021-01-12 4.35 4.09 4.27 4.1 3403400.0 4.1
2021-01-11 4.55 4.15 4.25 4.27 3369300.0 4.27
2021-01-08 4.87 4.21 4.75 4.4 5700300.0 4.4
2021-01-07 4.6 4.05 4.24 4.55 6795400.0 4.55
2021-01-06 4.44 4.04 4.2 4.09 7186100.0 4.09
2021-01-05 4.45 4.1 4.11 4.15 5048500.0 4.15
2021-01-04 4.42 3.76 3.9 4.32 10457700.0 4.32
2020-12-31 4.45 3.87 4.26 4.08 8719100.0 4.08
2020-12-30 4.79 4.32 4.48 4.38 8186000.0 4.38
2020-12-29 5.1 4.05 4.61 4.59 15074100.0 4.59
2020-12-28 5.72 4.42 4.69 4.47 28483300.0 4.47
2020-12-24 5.18 4.6 5.0 5.02 25416900.0 5.02
2020-12-23 6.45 3.95 4.22 5.75 136260000.0 5.75
2020-12-22 3.4 1.89 1.95 3.23 43686600.0 3.23
2020-12-21 1.83 1.7 1.74 1.76 3536800.0 1.76
2020-12-18 1.85 1.7 1.72 1.76 2302400.0 1.76
2020-12-17 1.81 1.62 1.75 1.68 3342300.0 1.68
2020-12-16 1.83 1.73 1.82 1.81 2132400.0 1.81
2020-12-15 1.88 1.76 1.83 1.86 3203200.0 1.86
2020-12-14 1.95 1.76 1.79 1.91 7035500.0 1.91
2020-12-11 2.75 1.69 2.56 1.73 106773600.0 1.73
2020-12-10 1.55 1.4 1.4 1.52 1544600.0 1.52
2020-12-09 1.68 1.41 1.68 1.47 3036800.0 1.47
2020-12-08 1.82 1.62 1.64 1.65 4284200.0 1.65
2020-12-07 1.64 1.48 1.55 1.6 4490800.0 1.6
2020-12-04 1.83 1.5 1.7 1.58 19354300.0 1.58
2020-12-03 1.38 1.17 1.19 1.36 3648200.0 1.36
2020-12-02 1.2 1.1 1.16 1.17 897500.0 1.17
2020-12-01 1.23 1.11 1.19 1.18 1373700.0 1.18
2020-11-30 1.22 1.08 1.19 1.2 1687500.0 1.2
2020-11-27 1.28 1.18 1.26 1.21 1246000.0 1.21
2020-11-25 1.28 1.14 1.25 1.25 2350600.0 1.25
2020-11-24 1.54 1.17 1.42 1.3 7903100.0 1.3
2020-11-23 1.4 1.05 1.1 1.34 8835100.0 1.34
2020-11-20 1.08 0.92 0.92 1.02 2642200.0 1.02
2020-11-19 0.92 0.89 0.9 0.92 662200.0 0.92
2020-11-18 0.93 0.89 0.93 0.91 465900.0 0.91
2020-11-17 0.92 0.88 0.92 0.92 433300.0 0.92
2020-11-16 0.93 0.89 0.91 0.93 517900.0 0.93
2020-11-13 0.9 0.87 0.88 0.89 315900.0 0.89
2020-11-12 0.9 0.87 0.89 0.88 392600.0 0.88
2020-11-11 0.89 0.87 0.88 0.89 262600.0 0.89
2020-11-10 0.91 0.83 0.91 0.89 476400.0 0.89
2020-11-09 0.93 0.87 0.92 0.9 784900.0 0.9
2020-11-06 0.95 0.88 0.95 0.91 449900.0 0.91
2020-11-05 0.95 0.89 0.95 0.91 828100.0 0.91
2020-11-04 1.07 0.9 0.91 0.92 5504000.0 0.92
2020-11-03 0.92 0.88 0.89 0.9 221000.0 0.9
2020-11-02 0.9 0.86 0.88 0.89 344000.0 0.89
2020-10-30 0.92 0.85 0.91 0.86 606700.0 0.86
2020-10-29 0.94 0.88 0.91 0.91 414400.0 0.91
2020-10-28 0.97 0.89 0.96 0.92 650500.0 0.92
2020-10-27 1.01 0.97 1.01 0.98 375100.0 0.98
2020-10-26 1.05 0.97 1.05 1.02 878800.0 1.02
2020-10-23 1.09 1.0 1.03 1.08 1372600.0 1.08
2020-10-22 1.07 1.0 1.05 1.04 847000.0 1.04
2020-10-21 1.16 1.02 1.15 1.05 4809800.0 1.05
2020-10-20 1.1 0.96 0.98 1.04 3021800.0 1.04
2020-10-19 1.04 0.95 1.04 0.99 1031700.0 0.99
2020-10-16 1.1 0.99 1.06 1.03 2508400.0 1.03
2020-10-15 1.23 0.89 0.93 1.14 18889600.0 1.14
2020-10-14 0.94 0.91 0.94 0.92 512300.0 0.92
2020-10-13 0.98 0.92 0.96 0.94 944700.0 0.94
2020-10-12 0.99 0.94 0.99 0.94 467200.0 0.94
2020-10-09 0.99 0.93 0.94 0.97 703700.0 0.97
2020-10-08 0.97 0.91 0.97 0.93 884600.0 0.93
2020-10-07 1.04 0.89 0.9 0.94 2585400.0 0.94
2020-10-06 0.93 0.87 0.9 0.88 635400.0 0.88
2020-10-05 0.94 0.9 0.93 0.91 399900.0 0.91
2020-10-02 0.98 0.91 0.93 0.93 1729300.0 0.93
2020-10-01 0.93 0.88 0.92 0.93 378800.0 0.93
2020-09-30 0.94 0.89 0.91 0.92 854500.0 0.92
2020-09-29 0.97 0.9 0.92 0.94 1356500.0 0.94
2020-09-28 0.91 0.84 0.9 0.86 349800.0 0.86
2020-09-25 0.91 0.85 0.86 0.89 470500.0 0.89
2020-09-24 0.95 0.82 0.83 0.86 1504400.0 0.86
2020-09-23 0.94 0.86 0.94 0.88 1184100.0 0.88
2020-09-22 1.01 0.91 1.0 0.96 1393900.0 0.96
2020-09-21 1.01 0.93 0.96 0.99 1702300.0 0.99
2020-09-18 0.97 0.88 0.94 0.95 2597700.0 0.95
2020-09-17 0.91 0.84 0.85 0.91 798200.0 0.91
2020-09-16 0.9 0.85 0.9 0.88 400000.0 0.88
2020-09-15 0.92 0.84 0.87 0.89 1003700.0 0.89
2020-09-14 0.86 0.82 0.86 0.86 454800.0 0.86
2020-09-11 0.87 0.83 0.86 0.86 515000.0 0.86
2020-09-10 0.92 0.84 0.85 0.87 372900.0 0.87
2020-09-09 0.88 0.83 0.86 0.87 432100.0 0.87
2020-09-08 0.88 0.82 0.83 0.88 632400.0 0.88
2020-09-04 0.96 0.81 0.94 0.89 1478300.0 0.89
2020-09-03 1.0 0.86 0.99 0.92 966700.0 0.92
2020-09-02 1.05 0.98 1.01 0.99 2162200.0 0.99
2020-09-01 1.03 0.95 1.03 0.96 1138200.0 0.96
2020-08-31 1.08 1.0 1.06 1.04 1049600.0 1.04
2020-08-28 1.08 1.01 1.05 1.05 1108300.0 1.05
2020-08-27 1.1 0.95 1.08 1.01 1731500.0 1.01
2020-08-26 1.15 1.04 1.07 1.08 1958200.0 1.08
2020-08-25 1.08 1.0 1.04 1.05 1441600.0 1.05
2020-08-24 1.14 0.96 1.11 1.0 2393200.0 1.0
2020-08-21 1.22 1.12 1.22 1.12 2499000.0 1.12
2020-08-20 1.2 1.09 1.16 1.14 1665600.0 1.14
2020-08-19 1.25 1.09 1.1 1.18 3331200.0 1.18
2020-08-18 1.2 1.08 1.18 1.09 2045400.0 1.09
2020-08-17 1.23 1.13 1.23 1.19 1084800.0 1.19
2020-08-14 1.27 1.2 1.26 1.2 1162900.0 1.2
2020-08-13 1.33 1.18 1.24 1.31 1442700.0 1.31
2020-08-12 1.35 1.21 1.34 1.23 2218500.0 1.23
2020-08-11 1.38 1.32 1.35 1.34 1448100.0 1.34
2020-08-10 1.4 1.32 1.38 1.38 1903600.0 1.38
2020-08-07 1.46 1.35 1.4 1.38 2378700.0 1.38
2020-08-06 1.52 1.41 1.5 1.43 1536800.0 1.43
2020-08-05 1.52 1.47 1.47 1.49 1684400.0 1.49
2020-08-04 1.51 1.45 1.46 1.49 1271500.0 1.49
2020-08-03 1.55 1.45 1.52 1.49 2476900.0 1.49
2020-07-31 1.66 1.44 1.51 1.54 10514700.0 1.54
2020-07-30 1.4 1.33 1.35 1.39 1491400.0 1.39
2020-07-29 1.55 1.36 1.48 1.38 7511700.0 1.38
2020-07-28 1.4 1.35 1.38 1.36 823000.0 1.36
2020-07-27 1.46 1.35 1.41 1.4 2428400.0 1.4
2020-07-24 1.39 1.32 1.36 1.38 1240300.0 1.38
2020-07-23 1.55 1.31 1.47 1.42 3463400.0 1.42
2020-07-22 1.52 1.43 1.52 1.47 2049800.0 1.47
2020-07-21 1.56 1.46 1.53 1.5 2448700.0 1.5
2020-07-20 1.58 1.49 1.57 1.53 3135600.0 1.53
2020-07-17 1.88 1.57 1.77 1.62 18687700.0 1.62
2020-07-16 1.6 1.49 1.54 1.56 2615100.0 1.56
2020-07-15 1.56 1.47 1.53 1.51 1660800.0 1.51
2020-07-14 1.61 1.4 1.6 1.53 3506700.0 1.53
2020-07-13 1.73 1.56 1.65 1.58 4582200.0 1.58
2020-07-10 1.75 1.62 1.65 1.65 2869300.0 1.65
2020-07-09 1.66 1.56 1.58 1.66 2662800.0 1.66
2020-07-08 1.68 1.57 1.59 1.58 2820300.0 1.58
2020-07-07 1.64 1.58 1.6 1.59 1631200.0 1.59
2020-07-06 1.76 1.52 1.58 1.65 5917100.0 1.65
2020-07-02 1.68 1.52 1.62 1.58 4612100.0 1.58
2020-07-01 1.58 1.47 1.52 1.54 1943900.0 1.54
2020-06-30 1.7 1.55 1.61 1.59 2829800.0 1.59
2020-06-29 1.77 1.56 1.68 1.68 6866900.0 1.68
2020-06-26 1.66 1.45 1.57 1.64 5863300.0 1.64
2020-06-25 1.6 1.43 1.51 1.57 4567300.0 1.57
2020-06-24 1.58 1.35 1.44 1.52 5223800.0 1.52
2020-06-23 1.93 1.41 1.86 1.54 17186200.0 1.54
2020-06-22 1.7 1.31 1.44 1.58 15373700.0 1.58
2020-06-19 1.47 1.13 1.15 1.4 20166100.0 1.4
2020-06-18 1.16 1.1 1.1 1.14 1949200.0 1.14
2020-06-17 1.19 1.07 1.14 1.14 3171400.0 1.14
2020-06-16 1.27 1.07 1.19 1.16 5017600.0 1.16
2020-06-15 1.22 1.08 1.08 1.18 4279900.0 1.18
2020-06-12 1.17 1.06 1.13 1.12 1904000.0 1.12
2020-06-11 1.13 1.03 1.03 1.06 2291800.0 1.06
2020-06-10 1.27 1.11 1.27 1.15 2850200.0 1.15
2020-06-09 1.33 1.03 1.1 1.23 9504700.0 1.23
2020-06-08 1.25 1.06 1.17 1.13 8170700.0 1.13
2020-06-05 1.95 1.03 1.85 1.1 55833300.0 1.1
2020-06-04 0.98 0.86 0.88 0.91 4813400.0 0.91
2020-06-03 0.89 0.83 0.87 0.88 2617400.0 0.88
2020-06-02 1.04 0.81 0.84 0.88 12652700.0 0.88
2020-06-01 0.87 0.8 0.87 0.84 1295100.0 0.84
2020-05-29 0.88 0.81 0.87 0.84 1572700.0 0.84
2020-05-28 0.96 0.86 0.96 0.88 2933100.0 0.88
2020-05-27 1.04 0.92 0.98 0.95 6327600.0 0.95
2020-05-26 0.95 0.85 0.9 0.95 6234600.0 0.95
2020-05-22 0.92 0.72 0.74 0.84 7107400.0 0.84
2020-05-21 0.77 0.7 0.75 0.74 1281700.0 0.74
2020-05-20 0.78 0.72 0.77 0.76 1610900.0 0.76
2020-05-19 0.79 0.7 0.72 0.72 4400900.0 0.72
2020-05-18 0.9 0.8 0.86 0.84 2280500.0 0.84
2020-05-15 0.92 0.72 0.9 0.81 1641200.0 0.81
2020-05-14 0.9 0.81 0.9 0.86 1162800.0 0.86
2020-05-13 1.0 0.86 0.99 0.92 3471800.0 0.92
2020-05-12 1.24 0.94 1.15 0.99 4993100.0 0.99
2020-05-11 1.23 0.94 0.95 1.09 8325000.0 1.09
2020-05-08 1.02 0.81 0.89 0.94 4069100.0 0.94
2020-05-07 1.07 0.78 1.0 0.89 7563200.0 0.89
2020-05-06 0.96 0.67 0.74 0.91 4056100.0 0.91
2020-05-05 0.86 0.7 0.81 0.74 1835900.0 0.74
2020-05-04 0.99 0.6 0.61 0.8 7711800.0 0.8
2020-05-01 0.63 0.53 0.61 0.59 205600.0 0.59
2020-04-30 0.72 0.56 0.72 0.61 593600.0 0.61
2020-04-29 0.69 0.61 0.65 0.66 423200.0 0.66
2020-04-28 0.85 0.65 0.85 0.71 509500.0 0.71
2020-04-27 0.93 0.78 0.9 0.87 212200.0 0.87
2020-04-24 0.76 0.69 0.76 0.74 10400.0 0.74
2020-04-23 0.74 0.7 0.7 0.74 26600.0 0.74
2020-04-22 0.7 0.67 0.67 0.69 8400.0 0.69
2020-04-21 0.66 0.61 0.66 0.65 14600.0 0.65
2020-04-20 0.71 0.64 0.7 0.68 41200.0 0.68
2020-04-17 0.7 0.61 0.66 0.67 17600.0 0.67
2020-04-16 0.71 0.66 0.71 0.68 54300.0 0.68
2020-04-15 0.64 0.59 0.64 0.6 18000.0 0.6
2020-04-14 0.63 0.61 0.62 0.62 22000.0 0.62
2020-04-13 0.68 0.59 0.68 0.6 32600.0 0.6
2020-04-09 0.71 0.62 0.7 0.65 38100.0 0.65
2020-04-08 0.7 0.58 0.7 0.68 11000.0 0.68
2020-04-07 0.73 0.61 0.72 0.68 8700.0 0.68
2020-04-06 0.77 0.62 0.73 0.69 40500.0 0.69
2020-04-03 0.79 0.63 0.79 0.7 10300.0 0.7
2020-04-02 0.83 0.69 0.73 0.7 143100.0 0.7
2020-04-01 1.04 0.65 0.75 0.72 1139100.0 0.72
2020-03-31 0.61 0.56 0.59 0.61 17300.0 0.61
2020-03-30 0.7 0.55 0.7 0.6 80600.0 0.6
2020-03-27 0.54 0.46 0.54 0.53 8000.0 0.53
2020-03-26 0.55 0.52 0.55 0.53 15900.0 0.53
2020-03-25 0.57 0.5 0.53 0.53 10600.0 0.53
2020-03-24 0.56 0.46 0.5 0.5 24900.0 0.5
2020-03-23 0.55 0.49 0.52 0.49 17600.0 0.49
2020-03-20 0.54 0.49 0.54 0.51 10000.0 0.51
2020-03-19 0.6 0.46 0.47 0.51 95600.0 0.51
2020-03-18 0.54 0.47 0.53 0.48 28000.0 0.48
2020-03-17 0.54 0.52 0.52 0.53 17800.0 0.53
2020-03-16 0.58 0.46 0.56 0.47 24400.0 0.47
2020-03-13 0.75 0.5 0.5 0.53 50800.0 0.53
2020-03-12 0.66 0.6 0.6 0.61 70800.0 0.61
2020-03-11 0.75 0.65 0.75 0.65 51000.0 0.65
2020-03-10 0.74 0.7 0.74 0.72 37000.0 0.72
2020-03-09 0.76 0.69 0.69 0.73 137200.0 0.73
2020-03-06 0.98 0.86 0.86 0.88 8400.0 0.88
2020-03-05 0.95 0.88 0.89 0.93 20100.0 0.93
2020-03-04 0.96 0.91 0.91 0.95 8400.0 0.95
2020-03-03 1.01 0.92 0.94 0.98 3900.0 0.98
2020-03-02 0.97 0.91 0.96 0.97 1800.0 0.97
2020-02-28 0.94 0.82 0.9 0.92 43100.0 0.92
2020-02-27 0.98 0.91 0.98 0.93 60800.0 0.93
2020-02-26 1.03 0.98 0.98 1.01 5300.0 1.01
2020-02-25 1.0 0.98 0.98 0.98 32700.0 0.98
2020-02-24 1.01 0.95 0.98 0.99 44200.0 0.99
2020-02-21 1.03 0.99 1.03 1.0 20800.0 1.0
2020-02-20 1.03 0.99 1.01 1.02 54900.0 1.02
2020-02-19 1.05 0.99 1.02 1.0 64700.0 1.0
2020-02-18 1.23 1.02 1.07 1.05 660000.0 1.05