Skip to main content
Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
2.020
+0.010 (0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
2.021
+0.001 (0.03%)
After-hours: Apr 28, 2026, 7:13 PM EDT

FRSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.012.061.942.022.020.50%25,680
Apr 27, 20262.162.161.952.012.010.50%100,639
Apr 24, 20262.042.051.952.002.00-5.88%297,894
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, 20262.332.432.312.382.38-1.24%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, 20262.522.992.422.782.7811.83%134,404
Feb 25, 20262.452.492.352.492.492.30%24,748
Feb 24, 20262.412.512.332.432.431.25%19,827
Feb 23, 20262.492.662.372.402.40-4.76%24,527
Feb 20, 20262.672.672.502.522.52-2.29%22,217
Feb 19, 20262.672.692.552.582.58-4.02%9,794
Feb 18, 20262.702.732.552.692.693.83%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, 20262.662.682.552.672.67-1.29%28,015
Feb 11, 20262.702.732.532.702.700.19%27,551
Feb 10, 20262.792.802.612.702.70-0.59%35,161
Feb 9, 20262.762.852.662.722.722.88%46,287
Feb 6, 20262.552.692.492.642.644.10%25,491
Feb 5, 20262.792.892.522.542.54-9.63%53,891
Feb 4, 20263.093.092.702.812.81-10.10%76,190
Feb 3, 20263.183.183.003.123.12-43,995
Feb 2, 20263.093.153.003.123.12-47,977
Jan 30, 20263.063.183.033.123.12-0.95%57,507
Jan 29, 20263.273.303.063.153.150.96%172,192
Jan 28, 20262.943.422.883.123.125.05%327,491
Jan 27, 20262.973.002.672.972.97-231,889
Jan 26, 20262.943.002.802.972.97-1.00%99,678
Jan 23, 20262.943.152.913.003.00-0.99%87,060
Jan 22, 20263.063.152.903.033.03-1.94%136,060
Jan 21, 20262.943.142.783.093.09-3.74%286,094
Jan 20, 20264.354.382.703.213.21-23.57%8,526,107
Jan 16, 20264.264.264.084.204.20-0.71%7,251
Jan 15, 20264.144.264.114.234.231.44%7,793
Jan 14, 20264.144.204.114.174.17-1.42%6,654
Jan 13, 20264.264.264.084.234.23-1.40%9,964
Jan 12, 20264.234.294.144.294.292.14%23,094
Jan 9, 20264.224.254.054.204.20-2.10%17,365
Jan 8, 20264.204.324.164.294.292.14%26,955
Jan 7, 20264.444.474.114.204.20-1.41%12,852
Jan 6, 20264.354.434.204.264.26-2.07%23,878
Jan 5, 20264.354.474.234.354.35-53,514
Jan 2, 20263.994.353.844.354.3512.40%55,808
Dec 31, 20254.084.163.783.873.87-5.15%31,199
Dec 30, 20254.144.143.944.084.08-23,271
Dec 29, 20254.324.323.934.084.08-9.03%167,550
Dec 26, 20254.474.574.354.494.49-0.33%9,308
Dec 24, 20254.684.714.444.504.50-5.66%27,459
Dec 23, 20254.804.854.564.774.77-5.92%57,096
Dec 22, 20254.925.074.865.075.073.68%17,698
Dec 19, 20254.985.234.834.894.89-1.21%26,353
Dec 18, 20254.804.984.794.954.954.43%20,387
Dec 17, 20254.985.134.564.744.74-4.82%20,059
Dec 16, 20255.345.344.774.984.98-7.78%36,003
Dec 15, 20255.555.585.315.405.40-3.74%15,627
Dec 12, 20255.465.705.465.615.61-7,965
Dec 11, 20255.465.645.465.615.611.08%10,835
Dec 10, 20255.495.645.465.555.55-18,643
Dec 9, 20255.255.645.255.555.553.93%16,882
Dec 8, 20255.525.555.255.345.34-5.32%29,643
Dec 5, 20255.405.675.405.645.642.73%51,089
Dec 4, 20255.616.065.285.495.49-15.28%3,544,552
Dec 3, 20256.546.576.486.486.48-1.59%6,959