Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
2.940
+0.270 (10.11%)
Mar 9, 2026, 1:55 PM EDT - Market open
FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.70 | 3.00 | 2.70 | 2.92 | - | 9.36% | 87,830 |
| Mar 6, 2026 | 2.61 | 2.76 | 2.59 | 2.67 | 2.67 | -2.91% | 16,636 |
| Mar 5, 2026 | 2.79 | 2.87 | 2.57 | 2.75 | 2.75 | 1.48% | 26,632 |
| Mar 4, 2026 | 2.62 | 2.72 | 2.51 | 2.71 | 2.71 | 6.07% | 17,183 |
| Mar 3, 2026 | 2.53 | 2.56 | 2.45 | 2.56 | 2.56 | -1.35% | 22,555 |
| Mar 2, 2026 | 2.56 | 2.65 | 2.53 | 2.59 | 2.59 | -2.26% | 30,896 |
| Feb 27, 2026 | 2.80 | 2.83 | 2.55 | 2.65 | 2.65 | -4.68% | 62,549 |
| Feb 26, 2026 | 2.52 | 2.99 | 2.42 | 2.78 | 2.78 | 11.83% | 134,272 |
| Feb 25, 2026 | 2.45 | 2.49 | 2.35 | 2.49 | 2.49 | 2.30% | 24,748 |
| Feb 24, 2026 | 2.41 | 2.51 | 2.33 | 2.43 | 2.43 | 1.25% | 19,827 |
| Feb 23, 2026 | 2.49 | 2.66 | 2.37 | 2.40 | 2.40 | -4.76% | 24,527 |
| Feb 20, 2026 | 2.67 | 2.67 | 2.50 | 2.52 | 2.52 | -2.29% | 22,217 |
| Feb 19, 2026 | 2.67 | 2.69 | 2.55 | 2.58 | 2.58 | -4.02% | 9,794 |
| Feb 18, 2026 | 2.70 | 2.73 | 2.55 | 2.69 | 2.69 | 3.83% | 11,622 |
| Feb 17, 2026 | 2.64 | 2.74 | 2.56 | 2.59 | 2.59 | -3.61% | 13,153 |
| Feb 13, 2026 | 2.56 | 2.72 | 2.55 | 2.69 | 2.69 | 0.60% | 23,822 |
| Feb 12, 2026 | 2.66 | 2.68 | 2.55 | 2.67 | 2.67 | -1.29% | 28,015 |
| Feb 11, 2026 | 2.70 | 2.73 | 2.53 | 2.70 | 2.70 | 0.19% | 27,551 |
| Feb 10, 2026 | 2.79 | 2.80 | 2.61 | 2.70 | 2.70 | -0.59% | 35,161 |
| Feb 9, 2026 | 2.76 | 2.85 | 2.66 | 2.72 | 2.72 | 2.88% | 46,287 |
| Feb 6, 2026 | 2.55 | 2.69 | 2.49 | 2.64 | 2.64 | 4.10% | 25,491 |
| Feb 5, 2026 | 2.79 | 2.89 | 2.52 | 2.54 | 2.54 | -9.63% | 53,891 |
| Feb 4, 2026 | 3.09 | 3.09 | 2.70 | 2.81 | 2.81 | -10.10% | 76,190 |
| Feb 3, 2026 | 3.18 | 3.18 | 3.00 | 3.12 | 3.12 | - | 43,995 |
| Feb 2, 2026 | 3.09 | 3.15 | 3.00 | 3.12 | 3.12 | - | 47,977 |
| Jan 30, 2026 | 3.06 | 3.18 | 3.03 | 3.12 | 3.12 | -0.95% | 57,507 |
| Jan 29, 2026 | 3.27 | 3.30 | 3.06 | 3.15 | 3.15 | 0.96% | 172,192 |
| Jan 28, 2026 | 2.94 | 3.42 | 2.88 | 3.12 | 3.12 | 5.05% | 327,491 |
| Jan 27, 2026 | 2.97 | 3.00 | 2.67 | 2.97 | 2.97 | - | 231,889 |
| Jan 26, 2026 | 2.94 | 3.00 | 2.80 | 2.97 | 2.97 | -1.00% | 99,678 |
| Jan 23, 2026 | 2.94 | 3.15 | 2.91 | 3.00 | 3.00 | -0.99% | 87,060 |
| Jan 22, 2026 | 3.06 | 3.15 | 2.90 | 3.03 | 3.03 | -1.94% | 136,060 |
| Jan 21, 2026 | 2.94 | 3.14 | 2.78 | 3.09 | 3.09 | -3.74% | 286,094 |
| Jan 20, 2026 | 4.35 | 4.38 | 2.70 | 3.21 | 3.21 | -23.57% | 8,526,107 |
| Jan 16, 2026 | 4.26 | 4.26 | 4.08 | 4.20 | 4.20 | -0.71% | 7,251 |
| Jan 15, 2026 | 4.14 | 4.26 | 4.11 | 4.23 | 4.23 | 1.44% | 7,793 |
| Jan 14, 2026 | 4.14 | 4.20 | 4.11 | 4.17 | 4.17 | -1.42% | 6,654 |
| Jan 13, 2026 | 4.26 | 4.26 | 4.08 | 4.23 | 4.23 | -1.40% | 9,964 |
| Jan 12, 2026 | 4.23 | 4.29 | 4.14 | 4.29 | 4.29 | 2.14% | 23,094 |
| Jan 9, 2026 | 4.22 | 4.25 | 4.05 | 4.20 | 4.20 | -2.10% | 17,365 |
| Jan 8, 2026 | 4.20 | 4.32 | 4.16 | 4.29 | 4.29 | 2.14% | 26,955 |
| Jan 7, 2026 | 4.44 | 4.47 | 4.11 | 4.20 | 4.20 | -1.41% | 12,852 |
| Jan 6, 2026 | 4.35 | 4.43 | 4.20 | 4.26 | 4.26 | -2.07% | 23,878 |
| Jan 5, 2026 | 4.35 | 4.47 | 4.23 | 4.35 | 4.35 | - | 53,514 |
| Jan 2, 2026 | 3.99 | 4.35 | 3.84 | 4.35 | 4.35 | 12.40% | 55,808 |
| Dec 31, 2025 | 4.08 | 4.16 | 3.78 | 3.87 | 3.87 | -5.15% | 31,199 |
| Dec 30, 2025 | 4.14 | 4.14 | 3.94 | 4.08 | 4.08 | - | 23,271 |
| Dec 29, 2025 | 4.32 | 4.32 | 3.93 | 4.08 | 4.08 | -9.03% | 167,550 |
| Dec 26, 2025 | 4.47 | 4.57 | 4.35 | 4.49 | 4.49 | -0.33% | 9,308 |
| Dec 24, 2025 | 4.68 | 4.71 | 4.44 | 4.50 | 4.50 | -5.66% | 27,459 |
| Dec 23, 2025 | 4.80 | 4.85 | 4.56 | 4.77 | 4.77 | -5.92% | 57,096 |
| Dec 22, 2025 | 4.92 | 5.07 | 4.86 | 5.07 | 5.07 | 3.68% | 17,698 |
| Dec 19, 2025 | 4.98 | 5.23 | 4.83 | 4.89 | 4.89 | -1.21% | 26,353 |
| Dec 18, 2025 | 4.80 | 4.98 | 4.79 | 4.95 | 4.95 | 4.43% | 20,387 |
| Dec 17, 2025 | 4.98 | 5.13 | 4.56 | 4.74 | 4.74 | -4.82% | 20,059 |
| Dec 16, 2025 | 5.34 | 5.34 | 4.77 | 4.98 | 4.98 | -7.78% | 36,003 |
| Dec 15, 2025 | 5.55 | 5.58 | 5.31 | 5.40 | 5.40 | -3.74% | 15,627 |
| Dec 12, 2025 | 5.46 | 5.70 | 5.46 | 5.61 | 5.61 | - | 7,965 |
| Dec 11, 2025 | 5.46 | 5.64 | 5.46 | 5.61 | 5.61 | 1.08% | 10,835 |
| Dec 10, 2025 | 5.49 | 5.64 | 5.46 | 5.55 | 5.55 | - | 18,643 |
| Dec 9, 2025 | 5.25 | 5.64 | 5.25 | 5.55 | 5.55 | 3.93% | 16,882 |
| Dec 8, 2025 | 5.52 | 5.55 | 5.25 | 5.34 | 5.34 | -5.32% | 29,643 |
| Dec 5, 2025 | 5.40 | 5.67 | 5.40 | 5.64 | 5.64 | 2.73% | 51,089 |
| Dec 4, 2025 | 5.61 | 6.06 | 5.28 | 5.49 | 5.49 | -15.28% | 3,544,552 |
| Dec 3, 2025 | 6.54 | 6.57 | 6.48 | 6.48 | 6.48 | -1.59% | 6,959 |
| Dec 2, 2025 | 6.54 | 6.61 | 6.54 | 6.59 | 6.59 | 1.15% | 1,676 |
| Dec 1, 2025 | 6.45 | 6.60 | 6.45 | 6.51 | 6.51 | - | 13,289 |
| Nov 28, 2025 | 6.63 | 6.63 | 6.45 | 6.51 | 6.51 | -0.91% | 1,635 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.50 | 6.57 | 6.57 | 2.34% | 1,272 |
| Nov 25, 2025 | 6.33 | 6.48 | 6.33 | 6.42 | 6.42 | - | 2,074 |
| Nov 24, 2025 | 6.03 | 6.45 | 6.03 | 6.42 | 6.42 | 4.39% | 3,856 |
| Nov 21, 2025 | 6.03 | 6.78 | 6.00 | 6.15 | 6.15 | 2.24% | 5,864 |
| Nov 20, 2025 | 6.15 | 6.51 | 5.97 | 6.02 | 6.02 | -2.20% | 10,128 |
| Nov 19, 2025 | 6.36 | 6.48 | 6.15 | 6.15 | 6.15 | -1.91% | 6,903 |
| Nov 18, 2025 | 6.42 | 6.42 | 6.21 | 6.27 | 6.27 | -2.34% | 8,916 |
| Nov 17, 2025 | 6.45 | 6.48 | 6.36 | 6.42 | 6.42 | -0.93% | 4,791 |
| Nov 14, 2025 | 6.51 | 6.65 | 6.36 | 6.48 | 6.48 | -1.37% | 12,063 |
| Nov 13, 2025 | 6.87 | 6.91 | 6.54 | 6.57 | 6.57 | -3.52% | 7,630 |
| Nov 12, 2025 | 6.72 | 7.00 | 6.60 | 6.81 | 6.81 | 2.71% | 4,498 |
| Nov 11, 2025 | 6.66 | 6.72 | 6.62 | 6.63 | 6.63 | 0.91% | 1,684 |
| Nov 10, 2025 | 6.72 | 6.72 | 6.36 | 6.57 | 6.57 | -0.45% | 5,318 |
| Nov 7, 2025 | 6.60 | 6.93 | 6.48 | 6.60 | 6.60 | - | 7,002 |
| Nov 6, 2025 | 6.72 | 6.86 | 6.54 | 6.60 | 6.60 | -3.08% | 3,572 |
| Nov 5, 2025 | 6.66 | 6.90 | 6.51 | 6.81 | 6.81 | 3.65% | 4,134 |
| Nov 4, 2025 | 6.72 | 6.72 | 6.54 | 6.57 | 6.57 | -3.10% | 6,960 |
| Nov 3, 2025 | 6.77 | 6.78 | 6.63 | 6.78 | 6.78 | -1.31% | 3,806 |
| Oct 31, 2025 | 6.63 | 6.94 | 6.59 | 6.87 | 6.87 | 1.78% | 4,247 |
| Oct 30, 2025 | 6.80 | 6.84 | 6.62 | 6.75 | 6.75 | -2.60% | 8,942 |
| Oct 29, 2025 | 6.87 | 6.93 | 6.84 | 6.93 | 6.93 | - | 2,864 |
| Oct 28, 2025 | 6.99 | 7.07 | 6.93 | 6.93 | 6.93 | -1.28% | 2,874 |
| Oct 27, 2025 | 7.17 | 7.20 | 6.99 | 7.02 | 7.02 | -0.85% | 5,506 |
| Oct 24, 2025 | 7.17 | 7.74 | 7.04 | 7.08 | 7.08 | -0.84% | 5,564 |
| Oct 23, 2025 | 6.87 | 7.20 | 6.78 | 7.14 | 7.14 | 2.72% | 4,421 |
| Oct 22, 2025 | 6.99 | 7.17 | 6.73 | 6.95 | 6.95 | -1.40% | 8,718 |
| Oct 21, 2025 | 7.05 | 7.05 | 6.72 | 7.05 | 7.05 | -0.84% | 12,872 |
| Oct 20, 2025 | 6.87 | 7.11 | 6.84 | 7.11 | 7.11 | 4.04% | 23,889 |
| Oct 17, 2025 | 6.51 | 7.29 | 6.51 | 6.83 | 6.83 | 4.88% | 16,209 |
| Oct 16, 2025 | 7.71 | 7.91 | 6.42 | 6.52 | 6.52 | -13.81% | 73,753 |
| Oct 15, 2025 | 7.02 | 7.95 | 6.99 | 7.56 | 7.56 | 7.69% | 89,149 |
| Oct 14, 2025 | 6.99 | 7.12 | 6.75 | 7.02 | 7.02 | -2.50% | 8,039 |