ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Foresight Autonomous Holdings Ltd. - American Depositary Shares (NQ:FRSX)

2.413 +0.013 (+0.55%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 2.500 2.510 2.317 2.400 16,907 -0.10(-4.00%)
Mar 26, 2026 2.460 2.500 2.130 2.500 35,649 +0.03(+1.21%)
Mar 25, 2026 2.510 2.590 2.410 2.470 22,195 -0.01(-0.40%)
Mar 24, 2026 2.400 2.560 2.401 2.480 70,009 +0.09(+3.77%)
Mar 23, 2026 2.340 2.420 2.260 2.390 23,078 +0.07(+3.02%)
Mar 20, 2026 2.290 2.360 2.120 2.320 15,422 -0.05(-2.11%)
Mar 19, 2026 2.340 2.370 2.260 2.370 12,832 -0.01(-0.42%)
Mar 18, 2026 2.330 2.430 2.310 2.380 29,792 -0.03(-1.25%)
Mar 17, 2026 2.320 2.440 2.270 2.410 56,676 +0.05(+2.12%)
Mar 16, 2026 2.260 2.448 2.220 2.360 209,570 +0.31(+15.12%)
Mar 13, 2026 2.490 2.560 2.050 2.050 3,500,903 -0.70(-25.45%)
Mar 12, 2026 2.810 2.810 2.690 2.750 13,358 -0.01(-0.36%)
Mar 11, 2026 2.780 2.890 2.720 2.760 39,078 +0.01(+0.36%)
Mar 10, 2026 2.940 2.940 2.700 2.750 48,317 -0.18(-6.14%)
Mar 09, 2026 2.700 3.000 2.700 2.930 99,993 +0.26(+9.74%)
Mar 06, 2026 2.610 2.763 2.590 2.670 16,661 -0.08(-2.91%)
Mar 05, 2026 2.785 2.870 2.570 2.750 26,686 +0.04(+1.48%)
Mar 04, 2026 2.615 2.720 2.511 2.710 17,201 +0.15(+6.07%)
Mar 03, 2026 2.530 2.555 2.450 2.555 24,001 -0.03(-1.35%)
Mar 02, 2026 2.560 2.645 2.530 2.590 30,906 -0.06(-2.26%)
Feb 27, 2026 2.800 2.827 2.550 2.650 62,992 -0.13(-4.68%)
Feb 26, 2026 2.520 2.985 2.421 2.780 134,403 +0.29(+11.85%)
Feb 25, 2026 2.445 2.486 2.345 2.486 24,536 +0.06(+2.30%)
Feb 24, 2026 2.413 2.511 2.326 2.430 19,826 +0.03(+1.24%)
Feb 23, 2026 2.493 2.663 2.370 2.400 24,000 -0.12(-4.76%)
Feb 20, 2026 2.673 2.673 2.498 2.520 22,218 -0.06(-2.28%)
Feb 19, 2026 2.674 2.687 2.550 2.579 9,127 -0.11(-4.04%)
Feb 18, 2026 2.697 2.727 2.550 2.687 11,622 +0.10(+3.84%)
Feb 17, 2026 2.640 2.742 2.557 2.588 12,678 -0.10(-3.61%)
Feb 13, 2026 2.555 2.718 2.550 2.685 23,822 +0.02(+0.60%)
Feb 12, 2026 2.656 2.679 2.550 2.669 28,008 -0.03(-1.28%)
Feb 11, 2026 2.700 2.729 2.533 2.704 27,109 +0.00(+0.16%)
Feb 10, 2026 2.790 2.796 2.608 2.699 34,928 -0.02(-0.57%)
Feb 09, 2026 2.760 2.850 2.661 2.715 45,487 +0.08(+2.89%)
Feb 06, 2026 2.550 2.687 2.494 2.639 25,492 +0.10(+4.09%)
Feb 05, 2026 2.794 2.894 2.520 2.535 53,770 -0.27(-9.64%)
Feb 04, 2026 3.090 3.090 2.700 2.805 76,156 -0.31(-10.09%)
Feb 03, 2026 3.180 3.180 3.000 3.120 39,974 +0.00(+0.00%)
Feb 02, 2026 3.090 3.150 3.000 3.120 47,632 +0.00(+0.00%)
Jan 30, 2026 3.060 3.180 3.030 3.120 57,507 -0.03(-0.95%)
Jan 29, 2026 3.270 3.300 3.060 3.150 171,499 +0.03(+0.96%)
Jan 28, 2026 2.940 3.420 2.880 3.120 321,996 +0.15(+5.05%)
Jan 27, 2026 2.970 3.000 2.670 2.970 231,758 +0.00(+0.00%)
Jan 26, 2026 2.940 3.000 2.796 2.970 99,081 -0.03(-0.99%)
Jan 23, 2026 2.940 3.150 2.910 3.000 87,060 -0.03(-1.00%)
Jan 22, 2026 3.060 3.150 2.895 3.030 129,878 -0.06(-1.94%)
Jan 21, 2026 2.940 3.135 2.779 3.090 280,012 -0.12(-3.74%)
Jan 20, 2026 4.350 4.380 2.700 3.210 8,497,293 -0.99(-23.57%)
Jan 16, 2026 4.260 4.260 4.080 4.200 7,251 -0.03(-0.71%)
Jan 15, 2026 4.140 4.260 4.110 4.230 7,790 +0.06(+1.44%)
Jan 14, 2026 4.140 4.200 4.110 4.170 6,654 -0.06(-1.42%)
Jan 13, 2026 4.260 4.260 4.080 4.230 9,959 -0.06(-1.40%)
Jan 12, 2026 4.230 4.290 4.140 4.290 23,094 +0.09(+2.14%)
Jan 09, 2026 4.224 4.246 4.050 4.200 17,365 -0.09(-2.10%)
Jan 08, 2026 4.200 4.320 4.157 4.290 26,913 +0.09(+2.14%)
Jan 07, 2026 4.440 4.470 4.110 4.200 12,851 -0.06(-1.41%)
Jan 06, 2026 4.350 4.430 4.200 4.260 23,795 -0.09(-2.07%)
Jan 05, 2026 4.350 4.470 4.230 4.350 53,504 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.