Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
1.310
+0.030 (2.34%)
Jul 31, 2026, 4:00 PM EDT - Market closed
FRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.32 | 1.33 | 1.23 | 1.31 | 1.31 | 2.34% | 11,391 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.17 | 1.28 | 1.28 | 1.59% | 48,403 |
| Jul 29, 2026 | 1.21 | 1.34 | 1.15 | 1.26 | 1.26 | 5.00% | 75,824 |
| Jul 28, 2026 | 1.36 | 1.40 | 1.17 | 1.20 | 1.20 | -11.11% | 121,063 |
| Jul 27, 2026 | 1.44 | 1.44 | 1.27 | 1.35 | 1.35 | -0.15% | 318,625 |
| 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 |
| 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 |