Foresight Autonomous Holdings Ltd. (TLV:FRSX)
Israel · Delayed Price · Currency is ILS · Price in ILA 18.00
-0.60 (-3.23%)
At close: Dec 18, 2025
TLV:FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 24.80 | 26.10 | 24.80 | 25.50 | 25.50 | 2.82% | 195,615 |
| Oct 12, 2025 | 24.80 | 25.10 | 24.70 | 24.80 | 24.80 | 0.40% | 267,083 |
| Oct 9, 2025 | 25.20 | 25.20 | 24.20 | 24.70 | 24.70 | -1.98% | 140,469 |
| Oct 8, 2025 | 25.00 | 25.80 | 24.30 | 25.20 | 25.20 | 0.40% | 275,610 |