Foresight Autonomous Holdings Ltd. (TLV:FRSX)
Israel · Delayed Price · Currency is ILS · Price in ILA 24.20
-0.60 (-2.42%)
Nov 27, 2025, 5:24 PM IDT
TLV:FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 5, 2025 | 24.70 | 25.90 | 24.40 | 25.10 | 25.10 | 1.62% | 263,116 |
| Sep 30, 2025 | 24.60 | 25.90 | 23.10 | 24.70 | 24.70 | 0.41% | 745,015 |
| Sep 29, 2025 | 24.00 | 25.00 | 23.90 | 24.60 | 24.60 | 2.50% | 174,877 |
| Sep 28, 2025 | 24.50 | 24.50 | 23.80 | 24.00 | 24.00 | -2.04% | 195,159 |
| Sep 25, 2025 | 25.20 | 25.40 | 23.50 | 24.50 | 24.50 | 6.99% | 584,884 |
| Sep 21, 2025 | 23.40 | 23.80 | 22.70 | 22.90 | 22.90 | -4.18% | 319,948 |
| Sep 18, 2025 | 24.40 | 26.00 | 23.00 | 23.90 | 23.90 | -2.05% | 785,533 |
| Sep 17, 2025 | 24.30 | 25.80 | 23.40 | 24.40 | 24.40 | 0.41% | 305,693 |
| Sep 16, 2025 | 24.20 | 25.40 | 23.90 | 24.30 | 24.30 | - | 246,070 |
| Sep 15, 2025 | 25.70 | 27.40 | 22.80 | 24.30 | 24.30 | -8.65% | 775,023 |
| Sep 14, 2025 | 28.30 | 28.30 | 25.90 | 26.60 | 26.60 | -3.27% | 188,486 |
| Sep 11, 2025 | 28.60 | 31.00 | 27.00 | 27.50 | 27.50 | -3.85% | 1,049,614 |
| Sep 10, 2025 | 27.90 | 29.20 | 26.90 | 28.60 | 28.60 | 3.25% | 509,827 |
| Sep 9, 2025 | 27.20 | 29.00 | 26.10 | 27.70 | 27.70 | 1.84% | 791,906 |
| Sep 8, 2025 | 26.60 | 29.00 | 26.00 | 27.20 | 27.20 | 2.26% | 324,836 |