Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
0.8950
+0.0053 (0.60%)
At close: Feb 13, 2026, 4:00 PM EST
0.9299
+0.0349 (3.90%)
After-hours: Feb 13, 2026, 7:49 PM EST
FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.85 | 0.91 | 0.85 | 0.90 | 0.90 | 0.60% | 70,451 |
| Feb 12, 2026 | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | -1.28% | 84,014 |
| Feb 11, 2026 | 0.90 | 0.91 | 0.84 | 0.90 | 0.90 | 0.16% | 81,070 |
| Feb 10, 2026 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -0.57% | 103,721 |
| Feb 9, 2026 | 0.92 | 0.95 | 0.89 | 0.91 | 0.91 | 2.89% | 135,949 |
| Feb 6, 2026 | 0.85 | 0.90 | 0.83 | 0.88 | 0.88 | 4.09% | 74,236 |
| Feb 5, 2026 | 0.93 | 0.96 | 0.84 | 0.85 | 0.85 | -9.64% | 156,001 |
| Feb 4, 2026 | 1.03 | 1.03 | 0.90 | 0.94 | 0.94 | -10.09% | 228,310 |
| Feb 3, 2026 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | - | 114,083 |
| Feb 2, 2026 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | - | 142,573 |
| Jan 30, 2026 | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 169,007 |
| Jan 29, 2026 | 1.09 | 1.10 | 1.02 | 1.05 | 1.05 | 0.96% | 509,483 |
| Jan 28, 2026 | 0.98 | 1.14 | 0.96 | 1.04 | 1.04 | 5.05% | 953,165 |
| Jan 27, 2026 | 0.99 | 1.00 | 0.89 | 0.99 | 0.99 | - | 695,541 |
| Jan 26, 2026 | 0.98 | 1.00 | 0.93 | 0.99 | 0.99 | -0.99% | 294,449 |
| 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 |