Skip to main content
Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
1.675
-0.035 (-2.05%)
At close: Jun 26, 2026, 4:00 PM EDT
1.650
-0.025 (-1.49%)
After-hours: Jun 26, 2026, 7:34 PM EDT

FRSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.621.751.621.681.68-2.05%40,455
Jun 25, 20261.791.791.611.711.71-5.00%73,406
Jun 24, 20261.771.861.711.801.80-186,722
Jun 23, 20261.691.921.691.801.804.05%239,962
Jun 22, 20261.661.761.611.731.732.37%249,781
Jun 18, 20261.601.711.481.691.692.42%133,680
Jun 17, 20261.541.681.541.651.655.10%166,720
Jun 16, 20261.581.601.531.571.57-3.09%92,125
Jun 15, 20261.571.671.531.621.623.18%164,903
Jun 12, 20261.621.641.451.571.57-4.85%207,345
Jun 11, 20261.601.681.521.651.653.77%243,511
Jun 10, 20261.601.781.521.591.59-4.79%600,100
Jun 9, 20261.521.731.481.671.6719.29%2,711,182
Jun 8, 20262.392.951.221.401.40-25.53%52,861,220
Jun 5, 20262.042.041.871.881.88-7.39%68,285
Jun 4, 20261.932.121.852.032.037.41%781,674
Jun 3, 20261.921.921.861.891.89-1.05%20,780
Jun 2, 20261.901.941.861.911.91-2.05%64,215
Jun 1, 20262.032.031.891.951.95-2.99%129,816
May 29, 20262.172.201.962.012.01-1.47%413,114
May 28, 20262.002.041.962.042.042.00%272,696
May 27, 20261.982.021.962.002.00-1.48%19,558
May 26, 20262.082.101.982.032.03-0.98%42,409
May 22, 20261.972.051.972.052.051.99%15,390
May 21, 20262.052.051.962.012.011.52%29,162
May 20, 20262.012.051.961.981.98-1.00%123,971
May 19, 20262.062.091.962.002.00-5.21%39,984
May 18, 20262.102.112.002.112.110.48%39,019
May 15, 20261.992.191.982.102.105.53%112,471
May 14, 20262.012.051.961.991.99-1.97%31,299
May 13, 20262.002.051.992.032.031.50%43,161
May 12, 20261.992.031.982.002.00-1.48%51,729
May 11, 20261.992.151.952.032.032.01%116,720
May 8, 20261.962.011.941.991.991.53%23,963
May 7, 20262.022.051.961.961.96-2.97%35,016
May 6, 20261.962.031.962.022.02-20,106
May 5, 20262.002.071.982.022.02-0.98%53,910
May 4, 20262.012.121.992.042.04-11,945
May 1, 20262.062.102.002.042.04-1.92%15,721
Apr 30, 20262.122.122.022.082.08-0.48%19,655
Apr 29, 20262.002.112.002.092.093.47%17,803
Apr 28, 20262.012.061.942.022.020.50%26,610
Apr 27, 20262.162.161.952.012.010.50%100,670
Apr 24, 20262.042.051.952.002.00-5.88%298,381
Apr 23, 20262.162.202.062.132.130.24%55,896
Apr 22, 20262.152.171.982.122.12-1.40%60,061
Apr 21, 20262.382.392.122.152.15-9.66%135,342
Apr 20, 20262.592.612.262.382.38-1.24%732,939
Apr 17, 20262.462.482.332.412.41-3.60%9,250
Apr 16, 20262.422.502.412.502.500.81%6,378
Apr 15, 20262.432.482.372.482.481.64%7,517
Apr 14, 20262.302.452.302.442.445.17%18,935
Apr 13, 20262.262.322.212.322.32-25,141
Apr 10, 20262.332.362.212.322.321.31%5,106
Apr 9, 20262.262.322.172.292.291.78%9,621
Apr 8, 20262.342.342.122.252.25-0.44%8,162
Apr 7, 20262.312.312.232.262.26-1.74%9,197
Apr 6, 20262.302.432.242.302.30-2.54%9,946
Apr 2, 20262.382.462.242.362.36-1.67%17,011
Apr 1, 20262.352.472.352.402.40-3.61%8,725
Mar 31, 20262.312.502.142.492.495.96%27,287
Mar 30, 20262.442.462.302.352.35-2.08%60,802
Mar 27, 20262.502.512.322.402.40-4.00%16,907
Mar 26, 20262.462.502.132.502.501.21%35,649
Mar 25, 20262.512.592.412.472.47-0.40%22,503
Mar 24, 20262.402.562.402.482.483.77%70,109
Mar 23, 20262.342.422.262.392.393.02%23,078
Mar 20, 20262.292.362.122.322.32-2.11%15,421
Mar 19, 20262.342.372.262.372.37-0.42%12,831
Mar 18, 20262.332.432.312.382.38-1.25%29,891
Mar 17, 20262.322.442.272.412.412.12%57,101
Mar 16, 20262.262.452.222.362.3615.12%209,570
Mar 13, 20262.492.562.052.052.05-25.45%3,500,897
Mar 12, 20262.812.812.692.752.75-0.36%13,360
Mar 11, 20262.782.892.722.762.760.36%39,077
Mar 10, 20262.942.942.702.752.75-6.14%48,345
Mar 9, 20262.703.002.702.932.939.74%100,039
Mar 6, 20262.612.762.592.672.67-2.91%16,661
Mar 5, 20262.792.872.572.752.751.48%27,113
Mar 4, 20262.622.722.512.712.716.07%17,440
Mar 3, 20262.532.562.452.562.56-1.35%24,308
Mar 2, 20262.562.652.532.592.59-2.26%31,085
Feb 27, 20262.802.832.552.652.65-4.68%62,992
Feb 26, 20262.522.992.422.782.7811.85%134,404
Feb 25, 20262.452.492.352.492.492.30%24,748
Feb 24, 20262.412.512.332.432.431.24%19,827
Feb 23, 20262.492.662.372.402.40-4.76%24,527
Feb 20, 20262.672.672.502.522.52-2.28%22,217
Feb 19, 20262.672.692.552.582.58-4.04%9,794
Feb 18, 20262.702.732.552.692.693.84%11,622
Feb 17, 20262.642.742.562.592.59-3.61%13,153
Feb 13, 20262.562.722.552.692.690.60%23,822
Feb 12, 20262.662.682.552.672.67-1.28%28,015
Feb 11, 20262.702.732.532.702.700.16%27,551
Feb 10, 20262.792.802.612.702.70-0.57%35,161
Feb 9, 20262.762.852.662.722.722.89%46,287
Feb 6, 20262.552.692.492.642.644.09%25,491
Feb 5, 20262.792.892.522.542.54-9.64%53,891
Feb 4, 20263.093.092.702.812.81-10.09%76,190
Feb 3, 20263.183.183.003.123.12-43,995