Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
2.670
-0.080 (-2.91%)
At close: Mar 6, 2026, 4:00 PM EST
2.810
+0.140 (5.24%)
After-hours: Mar 6, 2026, 7:58 PM EST
FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.61 | 2.76 | 2.59 | 2.67 | 2.67 | -2.91% | 16,636 |
| Mar 5, 2026 | 2.79 | 2.87 | 2.57 | 2.75 | 2.75 | 1.48% | 26,632 |
| Mar 4, 2026 | 2.62 | 2.72 | 2.51 | 2.71 | 2.71 | 6.07% | 17,183 |
| Mar 3, 2026 | 2.53 | 2.56 | 2.45 | 2.56 | 2.56 | -1.35% | 22,555 |
| Mar 2, 2026 | 2.56 | 2.65 | 2.53 | 2.59 | 2.59 | -2.26% | 30,896 |
| Feb 27, 2026 | 2.80 | 2.83 | 2.55 | 2.65 | 2.65 | -4.68% | 62,549 |
| Feb 26, 2026 | 2.52 | 2.99 | 2.42 | 2.78 | 2.78 | 11.83% | 134,272 |
| Feb 25, 2026 | 2.45 | 2.49 | 2.35 | 2.49 | 2.49 | 2.30% | 24,748 |
| Feb 24, 2026 | 2.41 | 2.51 | 2.33 | 2.43 | 2.43 | 1.25% | 19,827 |
| Feb 23, 2026 | 2.49 | 2.66 | 2.37 | 2.40 | 2.40 | -4.76% | 24,527 |
| Feb 20, 2026 | 2.67 | 2.67 | 2.50 | 2.52 | 2.52 | -2.29% | 22,217 |
| Feb 19, 2026 | 2.67 | 2.69 | 2.55 | 2.58 | 2.58 | -4.02% | 9,794 |
| Feb 18, 2026 | 2.70 | 2.73 | 2.55 | 2.69 | 2.69 | 3.83% | 11,622 |
| Feb 17, 2026 | 2.64 | 2.74 | 2.56 | 2.59 | 2.59 | -3.61% | 13,153 |
| Feb 13, 2026 | 2.56 | 2.72 | 2.55 | 2.69 | 2.69 | 0.60% | 23,822 |
| Feb 12, 2026 | 2.66 | 2.68 | 2.55 | 2.67 | 2.67 | -1.29% | 28,015 |
| Feb 11, 2026 | 2.70 | 2.73 | 2.53 | 2.70 | 2.70 | 0.19% | 27,551 |
| Feb 10, 2026 | 2.79 | 2.80 | 2.61 | 2.70 | 2.70 | -0.59% | 35,161 |
| Feb 9, 2026 | 2.76 | 2.85 | 2.66 | 2.72 | 2.72 | 2.88% | 46,287 |
| Feb 6, 2026 | 2.55 | 2.69 | 2.49 | 2.64 | 2.64 | 4.10% | 25,491 |
| Feb 5, 2026 | 2.79 | 2.89 | 2.52 | 2.54 | 2.54 | -9.63% | 53,891 |
| Feb 4, 2026 | 3.09 | 3.09 | 2.70 | 2.81 | 2.81 | -10.10% | 76,190 |
| Feb 3, 2026 | 3.18 | 3.18 | 3.00 | 3.12 | 3.12 | - | 43,995 |
| Feb 2, 2026 | 3.09 | 3.15 | 3.00 | 3.12 | 3.12 | - | 47,977 |
| Jan 30, 2026 | 3.06 | 3.18 | 3.03 | 3.12 | 3.12 | -0.95% | 57,507 |
| Jan 29, 2026 | 3.27 | 3.30 | 3.06 | 3.15 | 3.15 | 0.96% | 172,192 |
| Jan 28, 2026 | 2.94 | 3.42 | 2.88 | 3.12 | 3.12 | 5.05% | 327,491 |
| Jan 27, 2026 | 2.97 | 3.00 | 2.67 | 2.97 | 2.97 | - | 231,889 |
| Jan 26, 2026 | 2.94 | 3.00 | 2.80 | 2.97 | 2.97 | -1.00% | 99,678 |
| Jan 23, 2026 | 2.94 | 3.15 | 2.91 | 3.00 | 3.00 | -0.99% | 87,060 |
| Jan 22, 2026 | 3.06 | 3.15 | 2.90 | 3.03 | 3.03 | -1.94% | 136,060 |
| Jan 21, 2026 | 2.94 | 3.14 | 2.78 | 3.09 | 3.09 | -3.74% | 286,094 |
| Jan 20, 2026 | 4.35 | 4.38 | 2.70 | 3.21 | 3.21 | -23.57% | 8,526,107 |
| Jan 16, 2026 | 4.26 | 4.26 | 4.08 | 4.20 | 4.20 | -0.71% | 7,251 |
| Jan 15, 2026 | 4.14 | 4.26 | 4.11 | 4.23 | 4.23 | 1.44% | 7,793 |
| Jan 14, 2026 | 4.14 | 4.20 | 4.11 | 4.17 | 4.17 | -1.42% | 6,654 |
| Jan 13, 2026 | 4.26 | 4.26 | 4.08 | 4.23 | 4.23 | -1.40% | 9,964 |
| Jan 12, 2026 | 4.23 | 4.29 | 4.14 | 4.29 | 4.29 | 2.14% | 23,094 |
| Jan 9, 2026 | 4.22 | 4.25 | 4.05 | 4.20 | 4.20 | -2.10% | 17,365 |
| Jan 8, 2026 | 4.20 | 4.32 | 4.16 | 4.29 | 4.29 | 2.14% | 26,955 |
| Jan 7, 2026 | 4.44 | 4.47 | 4.11 | 4.20 | 4.20 | -1.41% | 12,852 |
| Jan 6, 2026 | 4.35 | 4.43 | 4.20 | 4.26 | 4.26 | -2.07% | 23,878 |
| Jan 5, 2026 | 4.35 | 4.47 | 4.23 | 4.35 | 4.35 | - | 53,514 |
| Jan 2, 2026 | 3.99 | 4.35 | 3.84 | 4.35 | 4.35 | 12.40% | 55,808 |
| Dec 31, 2025 | 4.08 | 4.16 | 3.78 | 3.87 | 3.87 | -5.15% | 31,199 |
| Dec 30, 2025 | 4.14 | 4.14 | 3.94 | 4.08 | 4.08 | - | 23,271 |
| Dec 29, 2025 | 4.32 | 4.32 | 3.93 | 4.08 | 4.08 | -9.03% | 167,550 |
| Dec 26, 2025 | 4.47 | 4.57 | 4.35 | 4.49 | 4.49 | -0.33% | 9,308 |
| Dec 24, 2025 | 4.68 | 4.71 | 4.44 | 4.50 | 4.50 | -5.66% | 27,459 |
| Dec 23, 2025 | 4.80 | 4.85 | 4.56 | 4.77 | 4.77 | -5.92% | 57,096 |