Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
1.220
+0.070 (6.09%)
At close: Aug 21, 2026, 4:00 PM EDT
1.204
-0.016 (-1.34%)
After-hours: Aug 21, 2026, 7:30 PM EDT
FRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.16 | 1.25 | 1.13 | 1.22 | 1.22 | 6.09% | 122,870 |
| 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 |
| Jul 21, 2026 | 1.45 | 1.49 | 1.41 | 1.43 | 1.43 | - | 27,918 |
| Jul 20, 2026 | 1.41 | 1.44 | 1.39 | 1.43 | 1.43 | 2.88% | 14,032 |
| Jul 17, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -2.80% | 33,631 |
| Jul 16, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 0.70% | 18,556 |
| Jul 15, 2026 | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | 2.16% | 47,730 |
| Jul 14, 2026 | 1.46 | 1.47 | 1.35 | 1.39 | 1.39 | -0.71% | 180,694 |
| Jul 13, 2026 | 1.48 | 1.53 | 1.38 | 1.40 | 1.40 | -6.04% | 129,231 |
| Jul 10, 2026 | 1.59 | 1.59 | 1.49 | 1.49 | 1.49 | -6.29% | 31,792 |
| Jul 9, 2026 | 1.66 | 1.67 | 1.57 | 1.59 | 1.59 | -2.45% | 96,846 |
| Jul 8, 2026 | 1.67 | 1.69 | 1.60 | 1.63 | 1.63 | -2.98% | 100,164 |
| Jul 7, 2026 | 1.81 | 1.81 | 1.65 | 1.68 | 1.68 | -8.20% | 106,914 |
| Jul 6, 2026 | 1.85 | 1.89 | 1.73 | 1.83 | 1.83 | -2.14% | 79,120 |
| Jul 2, 2026 | 2.01 | 2.02 | 1.84 | 1.87 | 1.87 | -5.08% | 65,818 |
| Jul 1, 2026 | 1.90 | 2.05 | 1.90 | 1.97 | 1.97 | 4.23% | 204,783 |
| Jun 30, 2026 | 1.73 | 1.92 | 1.72 | 1.89 | 1.89 | 10.53% | 284,651 |
| Jun 29, 2026 | 1.67 | 1.74 | 1.65 | 1.71 | 1.71 | 2.09% | 152,844 |
| Jun 26, 2026 | 1.62 | 1.75 | 1.62 | 1.68 | 1.68 | -2.05% | 40,995 |
| Jun 25, 2026 | 1.79 | 1.79 | 1.61 | 1.71 | 1.71 | -5.00% | 74,644 |
| Jun 24, 2026 | 1.77 | 1.86 | 1.71 | 1.80 | 1.80 | - | 186,844 |
| Jun 23, 2026 | 1.69 | 1.92 | 1.69 | 1.80 | 1.80 | 4.05% | 240,322 |
| Jun 22, 2026 | 1.66 | 1.76 | 1.61 | 1.73 | 1.73 | 2.37% | 250,286 |
| Jun 18, 2026 | 1.60 | 1.71 | 1.48 | 1.69 | 1.69 | 2.42% | 133,948 |
| Jun 17, 2026 | 1.54 | 1.68 | 1.54 | 1.65 | 1.65 | 5.10% | 168,003 |
| 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 |