Foresight Autonomous Holdings Ltd. (TLV:FRSX)
Israel · Delayed Price · Currency is ILS · Price in ILA 8.30
+0.20 (2.47%)
Apr 3, 2026, 1:44 PM IDT
TLV:FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.10 | 8.30 | 8.10 | 8.10 | 8.10 | -3.57% | 156,178 |
| Mar 30, 2026 | 8.40 | 8.70 | 8.10 | 8.40 | 8.40 | - | 477,421 |
| Mar 27, 2026 | 8.40 | 8.50 | 8.30 | 8.40 | 8.40 | - | 95,378 |
| Mar 26, 2026 | 8.40 | 8.80 | 8.30 | 8.40 | 8.40 | - | 279,329 |
| Mar 25, 2026 | 8.60 | 8.80 | 8.30 | 8.40 | 8.40 | -2.33% | 577,967 |
| Mar 24, 2026 | 8.40 | 8.70 | 8.20 | 8.60 | 8.60 | 2.38% | 377,096 |
| Mar 23, 2026 | 8.10 | 8.50 | 8.10 | 8.40 | 8.40 | 3.70% | 536,004 |
| Mar 20, 2026 | 8.30 | 8.40 | 8.00 | 8.10 | 8.10 | -2.41% | 194,474 |
| Mar 19, 2026 | 8.20 | 8.50 | 8.10 | 8.30 | 8.30 | - | 312,007 |
| Mar 18, 2026 | 8.40 | 8.50 | 8.10 | 8.30 | 8.30 | 2.47% | 933,201 |
| Mar 17, 2026 | 8.40 | 8.60 | 8.00 | 8.10 | 8.10 | -3.57% | 1,201,168 |
| Mar 16, 2026 | 8.00 | 8.50 | 7.40 | 8.40 | 8.40 | -16.83% | 9,211,418 |
| 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 |