Foresight Autonomous Holdings Ltd. (TLV:FRSX)
Israel · Delayed Price · Currency is ILS · Price in ILA 4.400
0.00 (0.00%)
Aug 3, 2026, 5:07 PM IDT
TLV:FRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.40 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 194,592 |
| Jul 30, 2026 | 4.30 | 4.60 | 4.40 | 4.50 | 4.50 | 4.65% | 1,396,087 |
| Jul 29, 2026 | 4.40 | 4.50 | 4.20 | 4.30 | 4.30 | -8.51% | 4,388,968 |
| Jul 28, 2026 | 4.80 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 1,616,170 |
| Jul 27, 2026 | 5.00 | 5.10 | 4.70 | 4.80 | 4.80 | -4.00% | 4,049,450 |
| Jul 24, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 475,464 |
| Jul 22, 2026 | 5.20 | 5.20 | 4.90 | 5.00 | 5.00 | -3.85% | 1,313,500 |
| Jul 21, 2026 | 5.00 | 5.20 | 4.90 | 5.20 | 5.20 | 4.00% | 2,087,974 |
| Jul 20, 2026 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | - | 606,655 |
| Jul 17, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 5.00 | - | 299,282 |
| Jul 16, 2026 | 5.10 | 5.30 | 4.90 | 5.00 | 5.00 | - | 1,081,920 |
| Jul 15, 2026 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | 2.04% | 1,986,122 |
| Jul 14, 2026 | 5.20 | 5.60 | 4.80 | 4.90 | 4.90 | -5.77% | 6,136,997 |
| Jul 13, 2026 | 5.40 | 5.70 | 5.10 | 5.20 | 5.20 | -3.70% | 3,366,947 |
| Jul 10, 2026 | 5.70 | 5.80 | 5.30 | 5.40 | 5.40 | -5.26% | 1,141,204 |
| Jul 9, 2026 | 5.80 | 6.30 | 5.50 | 5.70 | 5.70 | -1.72% | 1,028,167 |
| Jul 8, 2026 | 6.10 | 6.30 | 5.80 | 5.80 | 5.80 | -9.38% | 3,070,974 |
| Jul 7, 2026 | 6.50 | 6.70 | 6.20 | 6.40 | 6.40 | -1.54% | 1,941,242 |
| Jul 6, 2026 | 6.50 | 6.80 | 6.50 | 6.50 | 6.50 | - | 1,627,660 |
| Jul 3, 2026 | 6.70 | 6.70 | 6.30 | 6.50 | 6.50 | -5.80% | 660,427 |
| Jul 2, 2026 | 6.30 | 7.10 | 6.30 | 6.90 | 6.90 | 9.52% | 1,751,473 |
| Jul 1, 2026 | 6.20 | 6.50 | 5.90 | 6.30 | 6.30 | 6.78% | 3,232,873 |
| Jun 30, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 3.51% | 687,760 |
| Jun 29, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 2,192,617 |
| Jun 26, 2026 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 1,397,939 |
| Jun 25, 2026 | 5.70 | 5.90 | 5.30 | 5.60 | 5.60 | -1.75% | 1,632,737 |
| Jun 24, 2026 | 5.60 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 1,555,421 |
| Jun 23, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 951,024 |
| Jun 22, 2026 | 5.20 | 5.50 | 5.20 | 5.40 | 5.40 | 3.85% | 3,493,640 |
| Jun 19, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | 1.96% | 4,149,461 |
| Jun 18, 2026 | 5.00 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 686,826 |
| Jun 17, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1,825,665 |
| Jun 16, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 1,522,185 |
| Jun 15, 2026 | 5.20 | 5.30 | 5.00 | 5.20 | 5.20 | -1.89% | 2,142,748 |
| Jun 12, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | 1.92% | 1,165,119 |
| Jun 11, 2026 | 5.30 | 5.40 | 5.20 | 5.20 | 5.20 | -5.45% | 3,158,637 |
| Jun 10, 2026 | 5.60 | 5.80 | 5.20 | 5.50 | 5.50 | 5.77% | 14,035,650 |
| Jun 9, 2026 | 5.30 | 5.90 | 5.10 | 5.20 | 5.20 | -31.58% | 36,939,260 |
| Jun 8, 2026 | 6.10 | 9.40 | 6.00 | 7.60 | 7.60 | 18.75% | 35,468,918 |
| Jun 5, 2026 | 6.20 | 6.50 | 6.20 | 6.40 | 6.40 | 3.23% | 1,259,722 |
| Jun 4, 2026 | 6.10 | 6.80 | 5.90 | 6.20 | 6.20 | 1.64% | 5,434,455 |
| 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 |