Foresight Autonomous Holdings Ltd. (TLV:FRSX)
Israel · Delayed Price · Currency is ILS · Price in ILA 25.10
+0.40 (1.62%)
Oct 5, 2025, 3:49 PM IDT
TLV:FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 7, 2025 | 26.70 | 27.10 | 26.20 | 26.60 | 26.60 | -0.37% | 127,234 |
| Sep 4, 2025 | 26.10 | 27.20 | 26.10 | 26.70 | 26.70 | 2.30% | 335,047 |
| Sep 3, 2025 | 27.50 | 27.50 | 25.90 | 26.10 | 26.10 | -3.69% | 278,701 |
| Sep 2, 2025 | 25.20 | 28.60 | 25.20 | 27.10 | 27.10 | 4.23% | 961,092 |
| Sep 1, 2025 | 25.40 | 26.90 | 25.40 | 26.00 | 26.00 | 2.36% | 203,490 |
| Aug 31, 2025 | 26.40 | 26.40 | 25.00 | 25.40 | 25.40 | -3.79% | 146,325 |
| Aug 28, 2025 | 26.20 | 27.00 | 25.80 | 26.40 | 26.40 | -1.86% | 136,374 |
| Aug 27, 2025 | 28.00 | 28.00 | 26.50 | 26.90 | 26.90 | -7.24% | 781,513 |
| Aug 26, 2025 | 30.00 | 30.80 | 28.50 | 29.00 | 29.00 | 2.11% | 606,837 |
| Aug 25, 2025 | 28.90 | 30.10 | 28.40 | 28.40 | 28.40 | -1.73% | 1,053,279 |
| Aug 24, 2025 | 29.10 | 29.50 | 26.90 | 28.90 | 28.90 | -1.70% | 566,071 |
| Aug 21, 2025 | 28.00 | 30.80 | 28.00 | 29.40 | 29.40 | - | 831,678 |
| Aug 20, 2025 | 30.10 | 30.80 | 28.70 | 29.40 | 29.40 | -2.33% | 662,770 |
| Aug 19, 2025 | 31.50 | 31.50 | 30.10 | 30.10 | 30.10 | -2.27% | 544,335 |
| Aug 18, 2025 | 31.50 | 32.90 | 30.80 | 30.80 | 30.80 | -2.22% | 852,657 |
| Aug 17, 2025 | 34.30 | 34.30 | 30.10 | 31.50 | 31.50 | -10.00% | 1,371,966 |
| Aug 14, 2025 | 32.20 | 37.80 | 32.20 | 35.00 | 35.00 | 11.11% | 2,311,933 |
| Aug 13, 2025 | 32.90 | 32.90 | 30.80 | 31.50 | 31.50 | -2.17% | 486,403 |
| Aug 12, 2025 | 32.90 | 32.90 | 31.50 | 32.20 | 32.20 | - | 275,788 |
| Aug 11, 2025 | 31.50 | 32.90 | 30.80 | 32.20 | 32.20 | 2.22% | 690,210 |
| Aug 10, 2025 | 32.20 | 32.90 | 30.80 | 31.50 | 31.50 | -2.17% | 608,013 |
| Aug 7, 2025 | 32.20 | 32.20 | 31.50 | 32.20 | 32.20 | - | 95,628 |
| Aug 6, 2025 | 32.90 | 33.60 | 30.80 | 32.20 | 32.20 | - | 413,870 |
| Aug 5, 2025 | 32.90 | 33.60 | 31.50 | 32.20 | 32.20 | -2.13% | 412,839 |
| Aug 4, 2025 | 34.30 | 36.40 | 31.50 | 32.90 | 32.90 | -6.00% | 1,483,040 |
| Jul 31, 2025 | 37.10 | 37.10 | 35.00 | 35.00 | 35.00 | -3.85% | 308,604 |
| Jul 30, 2025 | 37.10 | 37.80 | 35.70 | 36.40 | 36.40 | -3.70% | 241,823 |
| Jul 29, 2025 | 37.80 | 39.20 | 37.10 | 37.80 | 37.80 | -1.82% | 267,185 |
| Jul 28, 2025 | 39.20 | 39.90 | 37.80 | 38.50 | 38.50 | -1.79% | 549,214 |
| Jul 27, 2025 | 39.90 | 39.90 | 39.20 | 39.20 | 39.20 | -3.45% | 630,474 |
| Jul 24, 2025 | 39.20 | 42.00 | 39.20 | 40.60 | 40.60 | 3.57% | 404,294 |
| Jul 23, 2025 | 39.20 | 42.00 | 39.20 | 39.20 | 39.20 | - | 623,122 |
| Jul 22, 2025 | 39.20 | 42.00 | 38.50 | 39.20 | 39.20 | - | 664,056 |
| Jul 21, 2025 | 39.20 | 41.30 | 39.20 | 39.20 | 39.20 | - | 331,522 |
| Jul 20, 2025 | 39.90 | 41.30 | 39.20 | 39.20 | 39.20 | -3.45% | 176,363 |