Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
0.7995
-0.0088 (-1.09%)
At close: Oct 20, 2026, 4:00 PM EDT
0.8400
+0.0405 (5.07%)
After-hours: Oct 20, 2026, 7:30 PM EDT
FRSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.79 | 0.83 | 0.79 | 0.80 | 0.80 | -1.09% | 3,269 |
| Oct 19, 2026 | 0.83 | 0.83 | 0.74 | 0.81 | 0.81 | -2.65% | 25,271 |
| Oct 16, 2026 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | -4.22% | 36,773 |
| Oct 15, 2026 | 0.84 | 0.89 | 0.81 | 0.87 | 0.87 | 1.96% | 40,520 |
| Oct 14, 2026 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | 1.64% | 52,569 |
| Oct 13, 2026 | 0.76 | 0.98 | 0.73 | 0.84 | 0.84 | 5.62% | 4,169,276 |
| Oct 12, 2026 | 0.85 | 0.85 | 0.78 | 0.79 | 0.79 | -6.85% | 33,530 |
| Oct 9, 2026 | 0.93 | 0.97 | 0.85 | 0.85 | 0.85 | -7.59% | 26,149 |
| Oct 8, 2026 | 0.94 | 0.98 | 0.92 | 0.92 | 0.92 | -3.19% | 16,966 |
| Oct 7, 2026 | 1.03 | 1.04 | 0.94 | 0.95 | 0.95 | -12.01% | 73,205 |
| Oct 6, 2026 | 1.07 | 1.11 | 1.04 | 1.08 | 1.08 | - | 11,992 |
| Oct 5, 2026 | 1.10 | 1.13 | 1.07 | 1.08 | 1.08 | -3.57% | 13,246 |
| Oct 2, 2026 | 1.08 | 1.13 | 1.05 | 1.12 | 1.12 | 2.75% | 22,159 |
| Oct 1, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | - | 16,967 |
| 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 |