Foresight Autonomous Holdings Ltd. (TLV:FRSX)
Israel · Delayed Price · Currency is ILS · Price in ILA 6.20
+0.10 (1.64%)
Jun 4, 2026, 5:24 PM IDT
TLV:FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | - | -1.64% | 269,876 |
| Jun 3, 2026 | 6.10 | 6.10 | 5.90 | 6.10 | 6.10 | - | 1,414,866 |
| Jun 2, 2026 | 6.30 | 6.40 | 6.00 | 6.10 | 6.10 | -1.61% | 1,238,967 |
| Jun 1, 2026 | 6.70 | 6.60 | 6.10 | 6.20 | 6.20 | -7.46% | 2,097,401 |
| May 29, 2026 | 6.30 | 6.80 | 6.30 | 6.70 | 6.70 | 8.06% | 2,273,129 |
| May 28, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 796,700 |
| May 27, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 442,095 |
| May 26, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 1,274,868 |
| May 25, 2026 | 6.60 | 6.80 | 6.10 | 6.30 | 6.30 | -4.55% | 4,017,317 |
| May 20, 2026 | 6.60 | 7.60 | 6.50 | 6.60 | 6.60 | - | 5,782,128 |
| May 19, 2026 | 6.90 | 6.80 | 6.60 | 6.60 | 6.60 | -4.35% | 771,969 |
| May 18, 2026 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 4.55% | 1,239,903 |
| May 15, 2026 | 6.70 | 6.70 | 6.70 | 6.60 | 6.60 | - | 300 |
| May 14, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 1.54% | 93,400 |
| May 13, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -2.99% | 1,536,105 |
| May 12, 2026 | 6.70 | 6.80 | 6.60 | 6.70 | 6.70 | - | 696,829 |
| May 11, 2026 | 6.60 | 6.80 | 6.60 | 6.70 | 6.70 | 1.52% | 261,419 |
| May 8, 2026 | 6.80 | 6.70 | 6.60 | 6.60 | 6.60 | -2.94% | 408,556 |
| May 7, 2026 | 6.60 | 7.00 | 6.60 | 6.80 | 6.80 | - | 1,620,064 |
| May 6, 2026 | 6.90 | 6.90 | 6.60 | 6.80 | 6.80 | -1.45% | 1,390,364 |
| May 5, 2026 | 7.10 | 7.10 | 6.60 | 6.90 | 6.90 | -2.82% | 1,729,433 |
| May 4, 2026 | 7.00 | 7.20 | 6.70 | 7.10 | 7.10 | 1.43% | 644,523 |
| May 1, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 2.94% | 631,928 |
| Apr 30, 2026 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -1.45% | 513,524 |
| Apr 29, 2026 | 6.90 | 6.90 | 6.60 | 6.90 | 6.90 | 2.99% | 1,699,090 |
| Apr 28, 2026 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 1,301,019 |
| Apr 27, 2026 | 7.10 | 7.30 | 6.70 | 6.80 | 6.80 | -9.33% | 6,220,656 |
| Apr 24, 2026 | 7.40 | 7.60 | 7.20 | 7.50 | 7.50 | 1.35% | 998,532 |
| Apr 23, 2026 | 7.90 | 7.90 | 7.10 | 7.40 | 7.40 | -12.94% | 8,586,106 |
| Apr 20, 2026 | 7.90 | 9.60 | 7.60 | 8.50 | 8.50 | 7.59% | 17,370,190 |
| Apr 17, 2026 | 8.20 | 8.20 | 7.70 | 7.90 | 7.90 | -2.47% | 763,887 |
| Apr 16, 2026 | 8.10 | 8.20 | 8.00 | 8.10 | 8.10 | - | 226,734 |
| Apr 15, 2026 | 8.00 | 8.20 | 7.80 | 8.10 | 8.10 | -1.22% | 1,163,974 |
| Apr 14, 2026 | 8.20 | 8.30 | 8.00 | 8.20 | 8.20 | 3.80% | 390,361 |
| Apr 13, 2026 | 8.20 | 8.20 | 7.80 | 7.90 | 7.90 | -2.47% | 333,575 |
| Apr 10, 2026 | 8.00 | 8.20 | 7.90 | 8.10 | 8.10 | 1.25% | 209,291 |
| Apr 9, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -3.61% | 1,393,477 |
| Apr 6, 2026 | 8.30 | 8.50 | 8.30 | 8.30 | 8.30 | - | 175,343 |
| Apr 3, 2026 | 8.10 | 8.60 | 8.10 | 8.30 | 8.30 | 2.47% | 66,593 |
| 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 |