Foresight Autonomous Holdings Ltd. (TLV:FRSX)
Israel
· Delayed Price · Currency is ILS · Price in ILA 9.40
+0.10 (1.06%)
Mar 9, 2026, 5:24 PM IDT
TLV:FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.30 | 9.50 | 9.30 | 9.40 | 9.40 | - | 188,847 |
| Mar 5, 2026 | 9.40 | 9.80 | 9.10 | 9.40 | 9.40 | 4.44% | 3,768,007 |
| Mar 4, 2026 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | -2.17% | 632,288 |
| Mar 2, 2026 | 9.30 | 9.40 | 9.10 | 9.20 | 9.20 | -2.13% | 1,969,903 |
| Feb 27, 2026 | 9.30 | 9.70 | 9.00 | 9.40 | 9.40 | 6.82% | 1,398,225 |
| Feb 26, 2026 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | - | 844,379 |
| Feb 25, 2026 | 9.30 | 9.30 | 8.70 | 8.80 | 8.80 | -2.22% | 584,081 |
| Feb 24, 2026 | 9.50 | 9.50 | 8.80 | 9.00 | 9.00 | -1.10% | 1,247,034 |
| Feb 23, 2026 | 9.70 | 9.70 | 9.00 | 9.10 | 9.10 | -3.19% | 1,296,760 |
| Feb 20, 2026 | 9.90 | 9.80 | 9.20 | 9.40 | 9.40 | -5.05% | 923,262 |
| Feb 19, 2026 | 10.20 | 10.20 | 9.80 | 9.90 | 9.90 | - | 241,262 |
| Feb 18, 2026 | 9.90 | 10.20 | 9.80 | 9.90 | 9.90 | - | 590,512 |
| Feb 17, 2026 | 10.40 | 10.40 | 9.70 | 9.90 | 9.90 | -2.94% | 394,216 |
| Feb 16, 2026 | 10.10 | 10.30 | 9.90 | 10.20 | 10.20 | 2.00% | 741,409 |
| Feb 13, 2026 | 9.90 | 10.20 | 9.70 | 10.00 | 10.00 | 2.04% | 441,851 |
| Feb 12, 2026 | 10.50 | 10.50 | 9.30 | 9.80 | 9.80 | -1.01% | 2,711,269 |
| Feb 11, 2026 | 10.30 | 10.70 | 9.70 | 9.90 | 9.90 | -1.00% | 1,756,350 |
| Feb 10, 2026 | 10.50 | 10.90 | 9.70 | 10.00 | 10.00 | -3.85% | 2,054,686 |
| Feb 9, 2026 | 9.90 | 10.90 | 9.70 | 10.40 | 10.40 | 5.05% | 3,509,237 |
| Feb 6, 2026 | 9.60 | 10.60 | 9.50 | 9.90 | 9.90 | -4.81% | 1,498,188 |
| Feb 5, 2026 | 10.70 | 11.20 | 10.10 | 10.40 | 10.40 | -4.59% | 1,829,285 |
| Feb 4, 2026 | 11.30 | 11.10 | 10.70 | 10.90 | 10.90 | -3.54% | 264,362 |
| Feb 3, 2026 | 12.40 | 12.40 | 11.00 | 11.30 | 11.30 | -0.88% | 747,159 |
| Feb 2, 2026 | 11.30 | 11.60 | 10.50 | 11.40 | 11.40 | 8.57% | 1,183,224 |
| Jan 30, 2026 | 11.50 | 11.70 | 10.20 | 10.50 | 10.50 | -8.70% | 713,044 |
| Jan 29, 2026 | 10.80 | 13.10 | 10.70 | 11.50 | 11.50 | 9.52% | 3,472,033 |
| Jan 28, 2026 | 10.10 | 10.60 | 10.00 | 10.50 | 10.50 | 3.96% | 706,898 |
| Jan 27, 2026 | 10.80 | 11.10 | 9.90 | 10.10 | 10.10 | -4.72% | 1,613,629 |
| Jan 26, 2026 | 10.90 | 11.00 | 10.50 | 10.60 | 10.60 | -6.19% | 2,144,596 |
| Jan 23, 2026 | 11.40 | 11.50 | 11.00 | 11.30 | 11.30 | 0.89% | 836,134 |
| Jan 22, 2026 | 11.00 | 11.40 | 10.70 | 11.20 | 11.20 | 0.90% | 1,464,821 |
| Jan 21, 2026 | 11.70 | 11.80 | 10.30 | 11.10 | 11.10 | -5.13% | 4,219,250 |
| Jan 20, 2026 | 15.00 | 23.50 | 11.50 | 11.70 | 11.70 | -24.52% | 9,940,282 |
| Jan 19, 2026 | 15.10 | 15.70 | 15.10 | 15.50 | 15.50 | 2.65% | 16,594 |
| Jan 16, 2026 | 14.90 | 15.40 | 14.90 | 15.10 | 15.10 | 2.72% | 128,633 |
| Jan 15, 2026 | 14.80 | 15.00 | 14.60 | 14.70 | 14.70 | -2.00% | 384,510 |
| Jan 14, 2026 | 15.30 | 15.30 | 14.80 | 15.00 | 15.00 | -1.96% | 537,086 |
| Jan 13, 2026 | 15.60 | 15.60 | 15.10 | 15.30 | 15.30 | -1.92% | 816,680 |
| Jan 12, 2026 | 15.80 | 16.10 | 15.40 | 15.60 | 15.60 | -1.27% | 744,954 |
| Jan 9, 2026 | 16.00 | 16.00 | 15.60 | 15.80 | 15.80 | 1.28% | 78,606 |
| Jan 8, 2026 | 16.20 | 16.20 | 15.50 | 15.60 | 15.60 | -3.70% | 1,326,417 |
| Jan 7, 2026 | 16.20 | 17.00 | 15.50 | 16.20 | 16.20 | - | 1,390,203 |
| Jan 6, 2026 | 16.20 | 16.70 | 15.60 | 16.20 | 16.20 | - | 348,480 |
| Jan 5, 2026 | 16.40 | 17.20 | 15.80 | 16.20 | 16.20 | 5.19% | 2,414,158 |
| Jan 1, 2026 | 15.10 | 16.10 | 15.10 | 15.40 | 15.40 | 1.99% | 152,278 |
| Dec 31, 2025 | 15.10 | 15.70 | 14.30 | 15.10 | 15.10 | - | 1,043,768 |
| Dec 30, 2025 | 15.10 | 15.70 | 14.90 | 15.10 | 15.10 | -1.31% | 334,268 |
| Dec 29, 2025 | 16.40 | 18.30 | 15.20 | 15.30 | 15.30 | -6.71% | 1,878,273 |
| Dec 28, 2025 | 16.60 | 16.60 | 16.20 | 16.40 | 16.40 | -1.20% | 140,493 |
| Dec 25, 2025 | 16.70 | 16.80 | 16.40 | 16.60 | 16.60 | -2.92% | 294,202 |
| Dec 24, 2025 | 17.30 | 17.80 | 16.80 | 17.10 | 17.10 | -1.16% | 572,665 |
| Dec 23, 2025 | 18.10 | 19.20 | 17.20 | 17.30 | 17.30 | -4.42% | 1,919,159 |
| Dec 22, 2025 | 17.80 | 18.50 | 17.80 | 18.10 | 18.10 | - | 363,509 |
| Dec 21, 2025 | 18.00 | 18.50 | 17.60 | 18.10 | 18.10 | 0.56% | 150,686 |
| Dec 18, 2025 | 18.60 | 18.60 | 17.70 | 18.00 | 18.00 | -3.23% | 523,933 |
| Dec 17, 2025 | 19.00 | 19.40 | 18.60 | 18.60 | 18.60 | -3.63% | 620,865 |
| Dec 16, 2025 | 20.10 | 19.70 | 18.80 | 19.30 | 19.30 | -3.98% | 414,146 |
| Dec 15, 2025 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | - | 34,051 |
| Dec 14, 2025 | 20.00 | 20.60 | 19.60 | 20.10 | 20.10 | -0.50% | 58,331 |
| Dec 11, 2025 | 20.00 | 20.60 | 19.90 | 20.20 | 20.20 | - | 67,147 |
| Dec 10, 2025 | 19.70 | 20.50 | 19.60 | 20.20 | 20.20 | 2.54% | 227,343 |
| Dec 9, 2025 | 20.10 | 20.10 | 19.40 | 19.70 | 19.70 | -1.99% | 205,994 |
| Dec 8, 2025 | 20.50 | 20.60 | 19.80 | 20.10 | 20.10 | -1.95% | 282,002 |
| Dec 7, 2025 | 20.10 | 21.50 | 20.10 | 20.50 | 20.50 | 0.49% | 619,596 |
| Dec 4, 2025 | 23.50 | 30.00 | 19.40 | 20.40 | 20.40 | -16.05% | 6,581,632 |
| Dec 3, 2025 | 24.50 | 24.60 | 23.90 | 24.30 | 24.30 | -2.02% | 190,100 |
| Dec 2, 2025 | 22.90 | 25.00 | 22.90 | 24.80 | 24.80 | 3.33% | 354,617 |
| Dec 1, 2025 | 23.90 | 24.80 | 23.50 | 24.00 | 24.00 | -2.04% | 362,989 |
| Nov 30, 2025 | 24.10 | 24.70 | 24.00 | 24.50 | 24.50 | -0.41% | 228,819 |
| Nov 27, 2025 | 24.80 | 24.80 | 24.20 | 24.60 | 24.60 | -0.81% | 30,931 |
| Nov 26, 2025 | 23.30 | 25.00 | 23.30 | 24.80 | 24.80 | 6.44% | 307,460 |
| Nov 25, 2025 | 22.60 | 23.70 | 22.60 | 23.30 | 23.30 | 3.10% | 68,495 |
| Nov 24, 2025 | 22.30 | 23.10 | 22.30 | 22.60 | 22.60 | 1.35% | 49,121 |
| Nov 23, 2025 | 24.30 | 24.30 | 22.00 | 22.30 | 22.30 | -8.23% | 377,834 |
| Nov 20, 2025 | 22.90 | 25.00 | 22.90 | 24.30 | 24.30 | 3.85% | 313,638 |
| Nov 19, 2025 | 23.10 | 25.00 | 22.90 | 23.40 | 23.40 | 1.30% | 241,334 |
| Nov 18, 2025 | 23.60 | 23.30 | 23.00 | 23.10 | 23.10 | -2.12% | 178,737 |
| Nov 17, 2025 | 23.80 | 24.80 | 23.20 | 23.60 | 23.60 | -0.84% | 217,717 |
| Nov 16, 2025 | 23.70 | 24.30 | 23.70 | 23.80 | 23.80 | -2.86% | 66,219 |
| Nov 13, 2025 | 24.50 | 25.00 | 24.20 | 24.50 | 24.50 | -2.00% | 67,598 |
| Nov 12, 2025 | 24.20 | 26.00 | 24.20 | 25.00 | 25.00 | 0.81% | 227,298 |
| Nov 11, 2025 | 24.20 | 25.70 | 24.20 | 24.80 | 24.80 | -0.40% | 383,659 |
| Nov 10, 2025 | 24.60 | 25.90 | 24.20 | 24.90 | 24.90 | -0.40% | 229,384 |
| Nov 9, 2025 | 25.70 | 25.70 | 24.60 | 25.00 | 25.00 | -2.72% | 230,195 |
| Nov 6, 2025 | 25.50 | 26.80 | 24.70 | 25.70 | 25.70 | 0.78% | 325,899 |
| Nov 5, 2025 | 24.80 | 26.20 | 24.30 | 25.50 | 25.50 | 2.82% | 268,854 |
| Nov 4, 2025 | 26.40 | 25.80 | 24.60 | 24.80 | 24.80 | -6.06% | 349,986 |
| Nov 3, 2025 | 25.20 | 26.90 | 25.50 | 26.40 | 26.40 | 4.76% | 265,844 |
| Nov 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 405 |
| Oct 30, 2025 | 25.00 | 27.80 | 25.00 | 25.20 | 25.20 | -0.40% | 502,533 |
| Oct 29, 2025 | 25.90 | 25.50 | 25.00 | 25.30 | 25.30 | -2.32% | 190,367 |
| Oct 28, 2025 | 26.00 | 26.00 | 25.40 | 25.90 | 25.90 | -0.38% | 16,493 |
| Oct 27, 2025 | 25.60 | 26.80 | 25.40 | 26.00 | 26.00 | - | 205,211 |
| Oct 26, 2025 | 26.90 | 26.90 | 25.80 | 26.00 | 26.00 | -1.89% | 103,390 |
| Oct 23, 2025 | 25.90 | 28.00 | 25.70 | 26.50 | 26.50 | -2.57% | 401,207 |
| Oct 22, 2025 | 26.80 | 29.00 | 25.90 | 27.20 | 27.20 | 1.49% | 376,384 |
| Oct 21, 2025 | 25.90 | 28.00 | 25.60 | 26.80 | 26.80 | 3.47% | 352,020 |
| Oct 20, 2025 | 26.40 | 26.80 | 25.50 | 25.90 | 25.90 | - | 242,635 |
| Oct 19, 2025 | 25.60 | 26.40 | 25.40 | 25.90 | 25.90 | -8.48% | 407,752 |
| Oct 16, 2025 | 27.00 | 29.80 | 27.00 | 28.30 | 28.30 | 10.98% | 1,054,266 |