Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
1.800
+0.070 (4.05%)
Jun 23, 2026, 4:00 PM EDT - Market closed
FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.69 | 1.92 | 1.69 | 1.80 | 1.80 | 4.05% | 239,962 |
| Jun 22, 2026 | 1.66 | 1.76 | 1.61 | 1.73 | 1.73 | 2.37% | 249,781 |
| Jun 18, 2026 | 1.60 | 1.71 | 1.48 | 1.69 | 1.69 | 2.42% | 133,680 |
| Jun 17, 2026 | 1.54 | 1.68 | 1.54 | 1.65 | 1.65 | 5.10% | 166,720 |
| Jun 16, 2026 | 1.58 | 1.60 | 1.53 | 1.57 | 1.57 | -3.09% | 92,125 |
| Jun 15, 2026 | 1.57 | 1.67 | 1.53 | 1.62 | 1.62 | 3.18% | 164,903 |
| Jun 12, 2026 | 1.62 | 1.64 | 1.45 | 1.57 | 1.57 | -4.85% | 207,345 |
| Jun 11, 2026 | 1.60 | 1.68 | 1.52 | 1.65 | 1.65 | 3.77% | 243,511 |
| Jun 10, 2026 | 1.60 | 1.78 | 1.52 | 1.59 | 1.59 | -4.79% | 600,100 |
| Jun 9, 2026 | 1.52 | 1.73 | 1.48 | 1.67 | 1.67 | 19.29% | 2,711,182 |
| Jun 8, 2026 | 2.39 | 2.95 | 1.22 | 1.40 | 1.40 | -25.53% | 52,861,220 |
| Jun 5, 2026 | 2.04 | 2.04 | 1.87 | 1.88 | 1.88 | -7.39% | 68,285 |
| Jun 4, 2026 | 1.93 | 2.12 | 1.85 | 2.03 | 2.03 | 7.41% | 781,674 |
| Jun 3, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -1.05% | 20,780 |
| Jun 2, 2026 | 1.90 | 1.94 | 1.86 | 1.91 | 1.91 | -2.05% | 64,215 |
| Jun 1, 2026 | 2.03 | 2.03 | 1.89 | 1.95 | 1.95 | -2.99% | 129,816 |
| May 29, 2026 | 2.17 | 2.20 | 1.96 | 2.01 | 2.01 | -1.47% | 413,114 |
| May 28, 2026 | 2.00 | 2.04 | 1.96 | 2.04 | 2.04 | 2.00% | 272,696 |
| May 27, 2026 | 1.98 | 2.02 | 1.96 | 2.00 | 2.00 | -1.48% | 19,558 |
| May 26, 2026 | 2.08 | 2.10 | 1.98 | 2.03 | 2.03 | -0.98% | 42,409 |
| May 22, 2026 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | 1.99% | 15,390 |
| May 21, 2026 | 2.05 | 2.05 | 1.96 | 2.01 | 2.01 | 1.52% | 29,162 |
| May 20, 2026 | 2.01 | 2.05 | 1.96 | 1.98 | 1.98 | -1.00% | 123,971 |
| May 19, 2026 | 2.06 | 2.09 | 1.96 | 2.00 | 2.00 | -5.21% | 39,984 |
| May 18, 2026 | 2.10 | 2.11 | 2.00 | 2.11 | 2.11 | 0.48% | 39,019 |
| May 15, 2026 | 1.99 | 2.19 | 1.98 | 2.10 | 2.10 | 5.53% | 112,471 |
| May 14, 2026 | 2.01 | 2.05 | 1.96 | 1.99 | 1.99 | -1.97% | 31,299 |
| May 13, 2026 | 2.00 | 2.05 | 1.99 | 2.03 | 2.03 | 1.50% | 43,161 |
| May 12, 2026 | 1.99 | 2.03 | 1.98 | 2.00 | 2.00 | -1.48% | 51,729 |
| May 11, 2026 | 1.99 | 2.15 | 1.95 | 2.03 | 2.03 | 2.01% | 116,720 |
| May 8, 2026 | 1.96 | 2.01 | 1.94 | 1.99 | 1.99 | 1.53% | 23,963 |
| May 7, 2026 | 2.02 | 2.05 | 1.96 | 1.96 | 1.96 | -2.97% | 35,016 |
| May 6, 2026 | 1.96 | 2.03 | 1.96 | 2.02 | 2.02 | - | 20,106 |
| May 5, 2026 | 2.00 | 2.07 | 1.98 | 2.02 | 2.02 | -0.98% | 53,910 |
| May 4, 2026 | 2.01 | 2.12 | 1.99 | 2.04 | 2.04 | - | 11,945 |
| May 1, 2026 | 2.06 | 2.10 | 2.00 | 2.04 | 2.04 | -1.92% | 15,721 |
| Apr 30, 2026 | 2.12 | 2.12 | 2.02 | 2.08 | 2.08 | -0.48% | 19,655 |
| Apr 29, 2026 | 2.00 | 2.11 | 2.00 | 2.09 | 2.09 | 3.47% | 17,803 |
| Apr 28, 2026 | 2.01 | 2.06 | 1.94 | 2.02 | 2.02 | 0.50% | 26,610 |
| Apr 27, 2026 | 2.16 | 2.16 | 1.95 | 2.01 | 2.01 | 0.50% | 100,670 |
| Apr 24, 2026 | 2.04 | 2.05 | 1.95 | 2.00 | 2.00 | -5.88% | 298,381 |
| Apr 23, 2026 | 2.16 | 2.20 | 2.06 | 2.13 | 2.13 | 0.24% | 55,896 |
| Apr 22, 2026 | 2.15 | 2.17 | 1.98 | 2.12 | 2.12 | -1.40% | 60,061 |
| Apr 21, 2026 | 2.38 | 2.39 | 2.12 | 2.15 | 2.15 | -9.66% | 135,342 |
| Apr 20, 2026 | 2.59 | 2.61 | 2.26 | 2.38 | 2.38 | -1.24% | 732,939 |
| Apr 17, 2026 | 2.46 | 2.48 | 2.33 | 2.41 | 2.41 | -3.60% | 9,250 |
| Apr 16, 2026 | 2.42 | 2.50 | 2.41 | 2.50 | 2.50 | 0.81% | 6,378 |
| Apr 15, 2026 | 2.43 | 2.48 | 2.37 | 2.48 | 2.48 | 1.64% | 7,517 |
| Apr 14, 2026 | 2.30 | 2.45 | 2.30 | 2.44 | 2.44 | 5.17% | 18,935 |
| Apr 13, 2026 | 2.26 | 2.32 | 2.21 | 2.32 | 2.32 | - | 25,141 |