Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
1.090
-0.060 (-5.22%)
At close: Sep 30, 2026, 4:00 PM EDT
1.110
+0.020 (1.83%)
After-hours: Sep 30, 2026, 7:30 PM EDT
FRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.16 | 1.18 | 1.07 | 1.09 | 1.09 | -5.22% | 27,335 |
| Sep 29, 2026 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -2.54% | 46,541 |
| Sep 28, 2026 | 1.11 | 1.25 | 1.09 | 1.18 | 1.18 | 2.61% | 322,470 |
| Sep 25, 2026 | 1.17 | 1.17 | 1.10 | 1.15 | 1.15 | 1.77% | 41,603 |
| Sep 24, 2026 | 1.13 | 1.17 | 1.08 | 1.13 | 1.13 | -4.24% | 10,453 |
| Sep 23, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.84% | 19,894 |
| Sep 22, 2026 | 1.21 | 1.23 | 1.16 | 1.19 | 1.19 | -3.25% | 28,925 |
| Sep 21, 2026 | 1.28 | 1.30 | 1.20 | 1.23 | 1.23 | - | 85,752 |
| Sep 18, 2026 | 1.09 | 1.31 | 1.05 | 1.23 | 1.23 | 16.04% | 3,496,826 |
| Sep 17, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 1.92% | 17,253 |
| Sep 16, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | 16,494 |
| Sep 15, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -4.55% | 20,350 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | - | 25,718 |
| Sep 11, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 13,784 |
| Sep 10, 2026 | 1.12 | 1.13 | 1.06 | 1.11 | 1.11 | 0.91% | 6,496 |
| Sep 9, 2026 | 1.13 | 1.15 | 1.07 | 1.10 | 1.10 | -1.79% | 19,079 |
| Sep 8, 2026 | 1.12 | 1.15 | 1.08 | 1.12 | 1.12 | -4.27% | 7,155 |
| Sep 4, 2026 | 1.12 | 1.20 | 1.11 | 1.17 | 1.17 | 7.83% | 10,679 |
| Sep 3, 2026 | 1.12 | 1.13 | 1.05 | 1.09 | 1.09 | -0.46% | 9,947 |
| Sep 2, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | - | 12,246 |
| Sep 1, 2026 | 1.10 | 1.25 | 1.09 | 1.09 | 1.09 | -0.92% | 22,635 |
| Aug 31, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -1.78% | 37,886 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.10 | 1.12 | 1.12 | -2.61% | 23,487 |
| Aug 27, 2026 | 1.19 | 1.25 | 1.14 | 1.15 | 1.15 | -5.74% | 46,343 |
| Aug 26, 2026 | 1.19 | 1.24 | 1.13 | 1.22 | 1.22 | 2.52% | 21,786 |
| Aug 25, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 1.71% | 14,439 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.12 | 1.17 | 1.17 | -4.10% | 23,297 |
| Aug 21, 2026 | 1.16 | 1.25 | 1.13 | 1.22 | 1.22 | 6.09% | 122,882 |
| Aug 20, 2026 | 1.28 | 1.28 | 1.06 | 1.15 | 1.15 | -1.71% | 269,484 |
| Aug 19, 2026 | 1.21 | 1.24 | 1.10 | 1.17 | 1.17 | -2.50% | 43,088 |
| Aug 18, 2026 | 1.21 | 1.24 | 1.12 | 1.20 | 1.20 | 0.81% | 34,867 |
| Aug 17, 2026 | 1.28 | 1.31 | 1.17 | 1.19 | 1.19 | -8.43% | 64,773 |
| Aug 14, 2026 | 1.32 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | 14,082 |
| Aug 13, 2026 | 1.39 | 1.40 | 1.29 | 1.32 | 1.32 | -2.22% | 60,918 |
| Aug 12, 2026 | 1.41 | 1.41 | 1.31 | 1.35 | 1.35 | -4.26% | 5,651 |
| Aug 11, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 3.68% | 30,204 |
| Aug 10, 2026 | 1.23 | 1.40 | 1.21 | 1.36 | 1.36 | 11.48% | 76,304 |
| Aug 7, 2026 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | 18,754 |
| Aug 6, 2026 | 1.30 | 1.34 | 1.24 | 1.24 | 1.24 | -2.36% | 7,882 |
| Aug 5, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -1.55% | 7,647 |
| Aug 4, 2026 | 1.32 | 1.34 | 1.21 | 1.29 | 1.29 | -1.53% | 20,924 |
| Aug 3, 2026 | 1.26 | 1.31 | 1.21 | 1.31 | 1.31 | - | 13,978 |
| Jul 31, 2026 | 1.32 | 1.33 | 1.23 | 1.31 | 1.31 | 2.34% | 11,437 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.17 | 1.28 | 1.28 | 1.59% | 48,616 |
| Jul 29, 2026 | 1.21 | 1.34 | 1.15 | 1.26 | 1.26 | 5.00% | 77,036 |
| Jul 28, 2026 | 1.36 | 1.40 | 1.17 | 1.20 | 1.20 | -11.11% | 124,438 |
| Jul 27, 2026 | 1.44 | 1.44 | 1.27 | 1.35 | 1.35 | -0.15% | 319,197 |
| Jul 24, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.43% | 24,317 |
| Jul 23, 2026 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -2.10% | 17,605 |
| Jul 22, 2026 | 1.46 | 1.49 | 1.41 | 1.43 | 1.43 | - | 83,602 |