Foresight Autonomous Holdings Ltd. (TLV:FRSX)
Israel · Delayed Price · Currency is ILS · Price in ILA 10.10
+0.60 (6.32%)
At close: Mar 13, 2026
TLV:FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 9.50 | 10.40 | 9.60 | 10.10 | 10.10 | 6.32% | 570,693 |
| Mar 12, 2026 | 9.80 | 9.80 | 9.30 | 9.50 | 9.50 | -2.06% | 303,493 |
| Mar 11, 2026 | 9.60 | 9.80 | 9.20 | 9.70 | 9.70 | 1.04% | 1,391,445 |
| Mar 10, 2026 | 9.70 | 10.20 | 9.50 | 9.60 | 9.60 | 2.13% | 3,064,402 |
| Mar 9, 2026 | 9.30 | 9.50 | 9.00 | 9.40 | 9.40 | - | 1,366,559 |
| Mar 6, 2026 | 9.30 | 9.50 | 9.30 | 9.40 | 9.40 | - | 188,847 |
| Mar 5, 2026 | 9.40 | 9.80 | 9.10 | 9.40 | 9.40 | 4.44% | 3,768,007 |
| Mar 4, 2026 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | -2.17% | 632,288 |
| Mar 2, 2026 | 9.30 | 9.40 | 9.10 | 9.20 | 9.20 | -2.13% | 1,969,903 |
| Feb 27, 2026 | 9.30 | 9.70 | 9.00 | 9.40 | 9.40 | 6.82% | 1,398,225 |
| Feb 26, 2026 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | - | 844,379 |
| Feb 25, 2026 | 9.30 | 9.30 | 8.70 | 8.80 | 8.80 | -2.22% | 584,081 |
| Feb 24, 2026 | 9.50 | 9.50 | 8.80 | 9.00 | 9.00 | -1.10% | 1,247,034 |
| Feb 23, 2026 | 9.70 | 9.70 | 9.00 | 9.10 | 9.10 | -3.19% | 1,296,760 |
| Feb 20, 2026 | 9.90 | 9.80 | 9.20 | 9.40 | 9.40 | -5.05% | 923,262 |
| Feb 19, 2026 | 10.20 | 10.20 | 9.80 | 9.90 | 9.90 | - | 241,262 |
| Feb 18, 2026 | 9.90 | 10.20 | 9.80 | 9.90 | 9.90 | - | 590,512 |
| Feb 17, 2026 | 10.40 | 10.40 | 9.70 | 9.90 | 9.90 | -2.94% | 394,216 |
| Feb 16, 2026 | 10.10 | 10.30 | 9.90 | 10.20 | 10.20 | 2.00% | 741,409 |
| Feb 13, 2026 | 9.90 | 10.20 | 9.70 | 10.00 | 10.00 | 2.04% | 441,851 |
| Feb 12, 2026 | 10.50 | 10.50 | 9.30 | 9.80 | 9.80 | -1.01% | 2,711,269 |
| Feb 11, 2026 | 10.30 | 10.70 | 9.70 | 9.90 | 9.90 | -1.00% | 1,756,350 |
| Feb 10, 2026 | 10.50 | 10.90 | 9.70 | 10.00 | 10.00 | -3.85% | 2,054,686 |
| Feb 9, 2026 | 9.90 | 10.90 | 9.70 | 10.40 | 10.40 | 5.05% | 3,509,237 |
| Feb 6, 2026 | 9.60 | 10.60 | 9.50 | 9.90 | 9.90 | -4.81% | 1,498,188 |
| Feb 5, 2026 | 10.70 | 11.20 | 10.10 | 10.40 | 10.40 | -4.59% | 1,829,285 |
| Feb 4, 2026 | 11.30 | 11.10 | 10.70 | 10.90 | 10.90 | -3.54% | 264,362 |
| Feb 3, 2026 | 12.40 | 12.40 | 11.00 | 11.30 | 11.30 | -0.88% | 747,159 |
| Feb 2, 2026 | 11.30 | 11.60 | 10.50 | 11.40 | 11.40 | 8.57% | 1,183,224 |
| Jan 30, 2026 | 11.50 | 11.70 | 10.20 | 10.50 | 10.50 | -8.70% | 713,044 |
| Jan 29, 2026 | 10.80 | 13.10 | 10.70 | 11.50 | 11.50 | 9.52% | 3,472,033 |
| Jan 28, 2026 | 10.10 | 10.60 | 10.00 | 10.50 | 10.50 | 3.96% | 706,898 |
| Jan 27, 2026 | 10.80 | 11.10 | 9.90 | 10.10 | 10.10 | -4.72% | 1,613,629 |
| Jan 26, 2026 | 10.90 | 11.00 | 10.50 | 10.60 | 10.60 | -6.19% | 2,144,596 |
| Jan 23, 2026 | 11.40 | 11.50 | 11.00 | 11.30 | 11.30 | 0.89% | 836,134 |
| Jan 22, 2026 | 11.00 | 11.40 | 10.70 | 11.20 | 11.20 | 0.90% | 1,464,821 |
| Jan 21, 2026 | 11.70 | 11.80 | 10.30 | 11.10 | 11.10 | -5.13% | 4,219,250 |
| Jan 20, 2026 | 15.00 | 23.50 | 11.50 | 11.70 | 11.70 | -24.52% | 9,940,282 |
| Jan 19, 2026 | 15.10 | 15.70 | 15.10 | 15.50 | 15.50 | 2.65% | 16,594 |
| Jan 16, 2026 | 14.90 | 15.40 | 14.90 | 15.10 | 15.10 | 2.72% | 128,633 |
| Jan 15, 2026 | 14.80 | 15.00 | 14.60 | 14.70 | 14.70 | -2.00% | 384,510 |
| Jan 14, 2026 | 15.30 | 15.30 | 14.80 | 15.00 | 15.00 | -1.96% | 537,086 |
| Jan 13, 2026 | 15.60 | 15.60 | 15.10 | 15.30 | 15.30 | -1.92% | 816,680 |
| Jan 12, 2026 | 15.80 | 16.10 | 15.40 | 15.60 | 15.60 | -1.27% | 744,954 |
| Jan 9, 2026 | 16.00 | 16.00 | 15.60 | 15.80 | 15.80 | 1.28% | 78,606 |
| Jan 8, 2026 | 16.20 | 16.20 | 15.50 | 15.60 | 15.60 | -3.70% | 1,326,417 |
| Jan 7, 2026 | 16.20 | 17.00 | 15.50 | 16.20 | 16.20 | - | 1,390,203 |
| Jan 6, 2026 | 16.20 | 16.70 | 15.60 | 16.20 | 16.20 | - | 348,480 |
| Jan 5, 2026 | 16.40 | 17.20 | 15.80 | 16.20 | 16.20 | 5.19% | 2,414,158 |
| Jan 1, 2026 | 15.10 | 16.10 | 15.10 | 15.40 | 15.40 | 1.99% | 152,278 |