Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
0.9999
-0.0101 (-1.00%)
At close: Jan 23, 2026, 4:00 PM EST
0.9540
-0.0459 (-4.59%)
After-hours: Jan 23, 2026, 7:52 PM EST
FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.98 | 1.05 | 0.97 | 1.00 | 1.00 | -1.00% | 236,880 |
| Jan 22, 2026 | 1.02 | 1.05 | 0.97 | 1.01 | 1.01 | -1.94% | 385,109 |
| Jan 21, 2026 | 0.98 | 1.05 | 0.93 | 1.03 | 1.03 | -3.74% | 804,590 |
| Jan 20, 2026 | 1.45 | 1.46 | 0.90 | 1.07 | 1.07 | -23.57% | 25,304,865 |
| Jan 16, 2026 | 1.42 | 1.42 | 1.36 | 1.40 | 1.40 | -0.71% | 21,477 |
| Jan 15, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 1.44% | 23,370 |
| Jan 14, 2026 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | -1.42% | 19,963 |
| Jan 13, 2026 | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | -1.40% | 29,639 |
| Jan 12, 2026 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 69,283 |
| Jan 9, 2026 | 1.41 | 1.42 | 1.35 | 1.40 | 1.40 | -2.10% | 50,583 |
| Jan 8, 2026 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | 2.14% | 80,740 |
| Jan 7, 2026 | 1.48 | 1.49 | 1.37 | 1.40 | 1.40 | -1.41% | 38,553 |
| Jan 6, 2026 | 1.45 | 1.48 | 1.40 | 1.42 | 1.42 | -2.07% | 71,635 |
| Jan 5, 2026 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | - | 159,512 |
| Jan 2, 2026 | 1.33 | 1.45 | 1.28 | 1.45 | 1.45 | 12.40% | 167,316 |
| Dec 31, 2025 | 1.36 | 1.39 | 1.26 | 1.29 | 1.29 | -5.15% | 93,593 |
| Dec 30, 2025 | 1.38 | 1.38 | 1.31 | 1.36 | 1.36 | - | 69,815 |
| Dec 29, 2025 | 1.44 | 1.44 | 1.31 | 1.36 | 1.36 | -9.03% | 501,633 |
| Dec 26, 2025 | 1.49 | 1.53 | 1.45 | 1.50 | 1.50 | -0.33% | 27,924 |
| Dec 24, 2025 | 1.56 | 1.57 | 1.48 | 1.50 | 1.50 | -5.66% | 82,378 |
| Dec 23, 2025 | 1.60 | 1.62 | 1.52 | 1.59 | 1.59 | -5.92% | 171,290 |
| Dec 22, 2025 | 1.64 | 1.69 | 1.62 | 1.69 | 1.69 | 3.68% | 53,080 |
| Dec 19, 2025 | 1.66 | 1.74 | 1.61 | 1.63 | 1.63 | -1.21% | 78,547 |
| Dec 18, 2025 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 4.43% | 60,389 |
| Dec 17, 2025 | 1.66 | 1.71 | 1.52 | 1.58 | 1.58 | -4.82% | 60,179 |
| Dec 16, 2025 | 1.78 | 1.78 | 1.59 | 1.66 | 1.66 | -7.78% | 108,011 |
| Dec 15, 2025 | 1.85 | 1.86 | 1.77 | 1.80 | 1.80 | -3.74% | 45,539 |
| Dec 12, 2025 | 1.82 | 1.90 | 1.82 | 1.87 | 1.87 | - | 23,790 |
| Dec 11, 2025 | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | 1.08% | 32,506 |
| Dec 10, 2025 | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | - | 55,932 |
| Dec 9, 2025 | 1.75 | 1.88 | 1.75 | 1.85 | 1.85 | 3.93% | 50,485 |
| Dec 8, 2025 | 1.84 | 1.85 | 1.75 | 1.78 | 1.78 | -5.32% | 88,553 |
| Dec 5, 2025 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 2.73% | 153,269 |
| Dec 4, 2025 | 1.87 | 2.02 | 1.76 | 1.83 | 1.83 | -15.28% | 10,611,058 |
| Dec 3, 2025 | 2.18 | 2.19 | 2.16 | 2.16 | 2.16 | -1.59% | 20,879 |
| Dec 2, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.15% | 5,021 |
| Dec 1, 2025 | 2.15 | 2.20 | 2.15 | 2.17 | 2.17 | - | 39,868 |
| Nov 28, 2025 | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | -0.91% | 4,907 |
| Nov 26, 2025 | 2.20 | 2.20 | 2.17 | 2.19 | 2.19 | 2.34% | 3,800 |
| Nov 25, 2025 | 2.11 | 2.16 | 2.11 | 2.14 | 2.14 | - | 6,214 |
| Nov 24, 2025 | 2.01 | 2.15 | 2.01 | 2.14 | 2.14 | 4.39% | 11,515 |
| Nov 21, 2025 | 2.01 | 2.26 | 2.00 | 2.05 | 2.05 | 2.24% | 17,590 |
| Nov 20, 2025 | 2.05 | 2.17 | 1.99 | 2.01 | 2.01 | -2.20% | 30,387 |
| Nov 19, 2025 | 2.12 | 2.16 | 2.05 | 2.05 | 2.05 | -1.91% | 20,711 |
| Nov 18, 2025 | 2.14 | 2.14 | 2.07 | 2.09 | 2.09 | -2.34% | 26,750 |
| Nov 17, 2025 | 2.15 | 2.16 | 2.12 | 2.14 | 2.14 | -0.93% | 14,375 |
| Nov 14, 2025 | 2.17 | 2.22 | 2.12 | 2.16 | 2.16 | -1.37% | 36,190 |
| Nov 13, 2025 | 2.29 | 2.30 | 2.18 | 2.19 | 2.19 | -3.52% | 22,892 |
| Nov 12, 2025 | 2.24 | 2.33 | 2.20 | 2.27 | 2.27 | 2.71% | 13,495 |
| Nov 11, 2025 | 2.22 | 2.24 | 2.21 | 2.21 | 2.21 | 0.91% | 5,053 |