Foresight Autonomous Holdings Ltd. (TLV:FRSX)
Israel · Delayed Price · Currency is ILS · Price in ILA 2.700
-0.100 (-3.57%)
Oct 23, 2026, 1:44 PM IDT
TLV:FRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.60 | 2.80 | 2.60 | 2.70 | 2.70 | -3.57% | 296,586 |
| Oct 22, 2026 | 2.70 | 2.90 | 2.70 | 2.80 | 2.80 | - | 82,962 |
| Oct 21, 2026 | 2.70 | 2.90 | 2.70 | 2.80 | 2.80 | - | 278,498 |
| Oct 20, 2026 | 2.80 | 2.90 | 2.80 | 2.80 | 2.80 | - | 127,500 |
| Oct 19, 2026 | 3.00 | 3.00 | 2.70 | 2.80 | 2.80 | -6.67% | 603,340 |
| Oct 16, 2026 | 2.80 | 3.10 | 3.00 | 3.00 | 3.00 | 7.14% | 64,901 |
| Oct 15, 2026 | 2.80 | 3.00 | 2.70 | 2.80 | 2.80 | - | 744,875 |
| Oct 14, 2026 | 2.70 | 3.00 | 2.70 | 2.80 | 2.80 | 3.70% | 1,017,554 |
| Oct 13, 2026 | 2.80 | 3.10 | 2.40 | 2.70 | 2.70 | -6.90% | 21,241,744 |
| Oct 12, 2026 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 868,917 |
| Oct 9, 2026 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | - | 703,402 |
| Oct 8, 2026 | 3.30 | 3.30 | 2.90 | 3.00 | 3.00 | -9.09% | 2,969,330 |
| Oct 7, 2026 | 3.40 | 3.50 | 3.00 | 3.30 | 3.30 | -5.71% | 2,985,141 |
| Oct 6, 2026 | 3.40 | 3.60 | 3.30 | 3.50 | 3.50 | -2.78% | 982,571 |
| Oct 5, 2026 | 3.60 | 3.70 | 3.40 | 3.60 | 3.60 | - | 1,491,891 |
| Oct 1, 2026 | 3.70 | 3.70 | 3.40 | 3.60 | 3.60 | -7.69% | 5,499,758 |
| Sep 30, 2026 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | - | 927,175 |
| Sep 29, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 138,651 |
| Sep 28, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 14,938 |
| Sep 24, 2026 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | - | 208,379 |
| Sep 23, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 1,375,442 |
| Sep 22, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 5.41% | 3,634,437 |
| Sep 17, 2026 | 3.90 | 4.00 | 3.60 | 3.70 | 3.70 | -5.13% | 5,086,595 |
| Sep 16, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 1,327,183 |
| Sep 15, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 384,036 |
| Sep 14, 2026 | 4.00 | 4.10 | 3.80 | 3.90 | 3.90 | -2.50% | 1,013,201 |
| Sep 10, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 130,495 |
| Sep 9, 2026 | 4.00 | 4.10 | 3.90 | 4.00 | 4.00 | - | 236,706 |
| Sep 8, 2026 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | - | 1,480,402 |
| Sep 7, 2026 | 4.00 | 4.20 | 4.00 | 4.00 | 4.00 | - | 1,897,041 |
| Sep 4, 2026 | 3.90 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 77,282 |
| Sep 3, 2026 | 3.80 | 4.00 | 3.80 | 3.90 | 3.90 | - | 205,436 |
| Sep 2, 2026 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 728,546 |
| Sep 1, 2026 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | 2.56% | 899,171 |
| Aug 31, 2026 | 4.00 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 1,060,018 |
| Aug 28, 2026 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 420,196 |
| Aug 27, 2026 | 4.20 | 4.20 | 4.00 | 4.10 | 4.10 | 2.50% | 572,313 |
| Aug 26, 2026 | 4.10 | 4.20 | 4.00 | 4.00 | 4.00 | -2.44% | 1,218,665 |
| Aug 25, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | -2.38% | 486,859 |
| Aug 24, 2026 | 4.20 | 4.30 | 4.10 | 4.20 | 4.20 | - | 637,059 |
| Aug 21, 2026 | 4.10 | 4.30 | 4.00 | 4.20 | 4.20 | -2.33% | 1,277,868 |
| Aug 20, 2026 | 4.20 | 4.30 | 4.10 | 4.30 | 4.30 | 2.38% | 1,793,489 |
| Aug 19, 2026 | 4.30 | 4.40 | 4.10 | 4.20 | 4.20 | -2.33% | 1,302,996 |
| Aug 18, 2026 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | -2.27% | 2,704,430 |
| Aug 17, 2026 | 4.30 | 4.50 | 4.30 | 4.40 | 4.40 | - | 414,623 |
| Aug 14, 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 14,457 |
| Aug 13, 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | - | 50,924 |
| Aug 12, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 909,840 |
| Aug 11, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | 2.33% | 529,903 |
| Aug 10, 2026 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 713,089 |