FRSX Historical Prices
Foresight Autonomous Holdings Ltd. American Depositary Shares · daily open, high, low, close & volume
Trading days
250
Period high
7.00
Period low
0.6700
Period change
-89.97%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.6700 | 0.7040 | 0.6700 | 0.6800 | -0.03% | 16,503 |
| Oct 30, 2026 | 0.7104 | 0.7104 | 0.6800 | 0.6802 | -2.83% | 7,420 |
| Oct 29, 2026 | 0.7200 | 0.7458 | 0.6900 | 0.7000 | -5.15% | 38,364 |
| Oct 28, 2026 | 0.7700 | 0.7815 | 0.7318 | 0.7380 | -1.65% | 9,031 |
| Oct 27, 2026 | 0.7800 | 0.7813 | 0.7502 | 0.7504 | -1.28% | 16,863 |
| Oct 26, 2026 | 0.7935 | 0.8100 | 0.7601 | 0.7601 | -4.22% | 5,501 |
| Oct 23, 2026 | 0.8049 | 0.8049 | 0.7799 | 0.7936 | -1.42% | 8,653 |
| Oct 22, 2026 | 0.7900 | 0.8344 | 0.7900 | 0.8050 | +0.63% | 8,955 |
| Oct 21, 2026 | 0.7900 | 0.8200 | 0.7900 | 0.8000 | +0.06% | 18,660 |
| Oct 20, 2026 | 0.7941 | 0.8300 | 0.7901 | 0.7995 | -1.09% | 3,270 |
| Oct 19, 2026 | 0.8300 | 0.8300 | 0.7355 | 0.8083 | -2.65% | 25,273 |
| Oct 16, 2026 | 0.8307 | 0.8500 | 0.8180 | 0.8303 | -4.22% | 36,824 |
| Oct 15, 2026 | 0.8359 | 0.8889 | 0.8100 | 0.8669 | +1.96% | 40,522 |
| Oct 14, 2026 | 0.8090 | 0.8779 | 0.8090 | 0.8502 | +1.64% | 53,509 |
| Oct 13, 2026 | 0.7600 | 0.9784 | 0.7300 | 0.8365 | +5.62% | 4,212,758 |
| Oct 12, 2026 | 0.8502 | 0.8502 | 0.7801 | 0.7920 | -6.85% | 33,543 |
| Oct 9, 2026 | 0.9302 | 0.9668 | 0.8502 | 0.8502 | -7.59% | 26,180 |
| Oct 8, 2026 | 0.9400 | 0.9799 | 0.9200 | 0.9200 | -3.19% | 16,967 |
| Oct 7, 2026 | 1.03 | 1.04 | 0.9400 | 0.9503 | -12.01% | 73,206 |
| Oct 6, 2026 | 1.07 | 1.11 | 1.04 | 1.08 | +0.00% | 12,030 |
| Oct 5, 2026 | 1.10 | 1.13 | 1.07 | 1.08 | -3.57% | 13,247 |
| Oct 2, 2026 | 1.08 | 1.13 | 1.05 | 1.12 | +2.75% | 22,160 |
| Oct 1, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | +0.00% | 16,993 |
| Sep 30, 2026 | 1.16 | 1.18 | 1.07 | 1.09 | -5.22% | 27,342 |
| Sep 29, 2026 | 1.21 | 1.21 | 1.13 | 1.15 | -2.54% | 46,697 |
| Sep 28, 2026 | 1.11 | 1.25 | 1.08 | 1.18 | +2.61% | 380,022 |
| Sep 25, 2026 | 1.17 | 1.17 | 1.10 | 1.15 | +1.77% | 41,604 |
| Sep 24, 2026 | 1.13 | 1.17 | 1.08 | 1.13 | -4.24% | 10,851 |
| Sep 23, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | -0.84% | 22,895 |
| Sep 22, 2026 | 1.21 | 1.23 | 1.16 | 1.19 | -3.25% | 29,146 |
| Sep 21, 2026 | 1.28 | 1.30 | 1.20 | 1.23 | +0.00% | 90,752 |
| Sep 18, 2026 | 1.09 | 1.31 | 1.05 | 1.23 | +16.04% | 3,506,148 |
| Sep 17, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | +1.92% | 17,253 |
| Sep 16, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | -0.95% | 16,495 |
| Sep 15, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | -4.55% | 20,351 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.08 | 1.10 | +0.00% | 25,718 |
| Sep 11, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | -0.90% | 13,784 |
| Sep 10, 2026 | 1.12 | 1.13 | 1.06 | 1.11 | +0.91% | 6,496 |
| Sep 9, 2026 | 1.13 | 1.15 | 1.07 | 1.10 | -1.79% | 19,080 |
| Sep 8, 2026 | 1.12 | 1.15 | 1.08 | 1.12 | -4.27% | 7,155 |
| Sep 4, 2026 | 1.12 | 1.20 | 1.11 | 1.17 | +7.83% | 10,680 |
| Sep 3, 2026 | 1.11 | 1.13 | 1.05 | 1.08 | -0.46% | 9,948 |
| Sep 2, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | -0.92% | 12,246 |
| Aug 31, 2026 | 1.11 | 1.13 | 1.10 | 1.10 | -1.78% | 37,887 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.10 | 1.12 | -2.61% | 23,488 |
| Aug 27, 2026 | 1.19 | 1.25 | 1.14 | 1.15 | -5.74% | 46,344 |
| Aug 26, 2026 | 1.19 | 1.24 | 1.13 | 1.22 | +2.52% | 21,786 |
| Aug 25, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | +1.71% | 14,439 |
| Aug 24, 2026 | 1.23 | 1.23 | 1.12 | 1.17 | -4.10% | 23,297 |
| Aug 21, 2026 | 1.16 | 1.25 | 1.13 | 1.22 | +6.09% | 122,882 |
| Aug 20, 2026 | 1.28 | 1.28 | 1.06 | 1.15 | -1.71% | 269,484 |
| Aug 19, 2026 | 1.21 | 1.24 | 1.10 | 1.17 | -2.50% | 43,088 |
| Aug 18, 2026 | 1.21 | 1.24 | 1.12 | 1.20 | +0.81% | 34,867 |
| Aug 17, 2026 | 1.28 | 1.31 | 1.17 | 1.19 | -8.43% | 64,774 |
| Aug 14, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | -1.52% | 14,082 |
| Aug 13, 2026 | 1.39 | 1.40 | 1.29 | 1.32 | -2.22% | 60,918 |
| Aug 12, 2026 | 1.41 | 1.41 | 1.30 | 1.35 | -4.26% | 5,651 |
| Aug 11, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | +3.68% | 30,205 |
| Aug 10, 2026 | 1.23 | 1.40 | 1.21 | 1.36 | +11.48% | 76,304 |
| Aug 7, 2026 | 1.23 | 1.27 | 1.22 | 1.22 | -1.61% | 18,754 |
| Aug 6, 2026 | 1.30 | 1.34 | 1.24 | 1.24 | -2.36% | 7,882 |
| Aug 5, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | -1.55% | 7,647 |
| Aug 4, 2026 | 1.32 | 1.34 | 1.21 | 1.29 | -1.53% | 20,924 |
| Aug 3, 2026 | 1.26 | 1.31 | 1.21 | 1.31 | +0.00% | 13,978 |
| Jul 31, 2026 | 1.32 | 1.33 | 1.23 | 1.31 | +2.34% | 11,438 |
| Jul 30, 2026 | 1.27 | 1.28 | 1.17 | 1.28 | +1.59% | 48,616 |
| Jul 29, 2026 | 1.21 | 1.34 | 1.15 | 1.26 | +5.00% | 77,036 |
| Jul 28, 2026 | 1.36 | 1.40 | 1.17 | 1.20 | -11.11% | 124,439 |
| Jul 27, 2026 | 1.44 | 1.44 | 1.27 | 1.35 | -0.15% | 319,197 |
| Jul 24, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | -3.43% | 24,317 |
| Jul 23, 2026 | 1.42 | 1.43 | 1.36 | 1.40 | -2.10% | 17,605 |
| Jul 22, 2026 | 1.46 | 1.48 | 1.41 | 1.43 | +0.00% | 83,603 |
| Jul 21, 2026 | 1.45 | 1.49 | 1.41 | 1.43 | +0.00% | 27,919 |
| Jul 20, 2026 | 1.41 | 1.44 | 1.39 | 1.43 | +2.88% | 14,032 |
| Jul 17, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | -2.80% | 33,631 |
| Jul 16, 2026 | 1.42 | 1.43 | 1.39 | 1.43 | +0.70% | 18,557 |
| Jul 15, 2026 | 1.42 | 1.44 | 1.38 | 1.42 | +2.16% | 47,730 |
| Jul 14, 2026 | 1.46 | 1.47 | 1.35 | 1.39 | -0.71% | 170,666 |
| Jul 13, 2026 | 1.48 | 1.53 | 1.38 | 1.40 | -6.04% | 129,231 |
| Jul 10, 2026 | 1.59 | 1.59 | 1.49 | 1.49 | -6.29% | 31,792 |
| Jul 9, 2026 | 1.66 | 1.67 | 1.57 | 1.59 | -2.45% | 96,846 |
| Jul 8, 2026 | 1.67 | 1.69 | 1.60 | 1.63 | -2.98% | 100,164 |
| Jul 7, 2026 | 1.81 | 1.81 | 1.65 | 1.68 | -8.20% | 106,914 |
| Jul 6, 2026 | 1.85 | 1.89 | 1.73 | 1.83 | -2.14% | 79,121 |
| Jul 2, 2026 | 2.01 | 2.02 | 1.84 | 1.87 | -5.08% | 65,819 |
| Jul 1, 2026 | 1.90 | 2.05 | 1.90 | 1.97 | +4.23% | 204,684 |
| Jun 30, 2026 | 1.73 | 1.92 | 1.72 | 1.89 | +10.53% | 284,652 |
| Jun 29, 2026 | 1.67 | 1.74 | 1.65 | 1.71 | +2.09% | 152,845 |
| Jun 26, 2026 | 1.62 | 1.75 | 1.62 | 1.68 | -2.05% | 40,996 |
| Jun 25, 2026 | 1.79 | 1.79 | 1.61 | 1.71 | -5.00% | 74,644 |
| Jun 24, 2026 | 1.77 | 1.86 | 1.71 | 1.80 | +0.00% | 186,845 |
| Jun 23, 2026 | 1.69 | 1.92 | 1.69 | 1.80 | +4.05% | 240,322 |
| Jun 22, 2026 | 1.66 | 1.76 | 1.61 | 1.73 | +2.37% | 250,286 |
| Jun 18, 2026 | 1.60 | 1.71 | 1.48 | 1.69 | +2.42% | 133,949 |
| Jun 17, 2026 | 1.54 | 1.68 | 1.54 | 1.65 | +5.10% | 168,003 |
| Jun 16, 2026 | 1.58 | 1.60 | 1.53 | 1.57 | -3.09% | 92,126 |
| Jun 15, 2026 | 1.57 | 1.67 | 1.53 | 1.62 | +3.18% | 164,904 |
| Jun 12, 2026 | 1.62 | 1.64 | 1.45 | 1.57 | -4.85% | 207,346 |
| Jun 11, 2026 | 1.60 | 1.68 | 1.52 | 1.65 | +3.77% | 243,511 |
| Jun 10, 2026 | 1.60 | 1.78 | 1.52 | 1.59 | -4.79% | 600,101 |
| Jun 9, 2026 | 1.51 | 1.73 | 1.48 | 1.67 | +19.29% | 2,711,183 |
| Jun 8, 2026 | 2.39 | 2.95 | 1.22 | 1.40 | -25.53% | 52,861,220 |
| Jun 5, 2026 | 2.04 | 2.04 | 1.87 | 1.88 | -7.39% | 68,285 |
| Jun 4, 2026 | 1.93 | 2.12 | 1.85 | 2.03 | +7.41% | 781,675 |
| Jun 3, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | -1.05% | 20,780 |
| Jun 2, 2026 | 1.90 | 1.94 | 1.86 | 1.91 | -2.05% | 64,215 |
| Jun 1, 2026 | 2.03 | 2.03 | 1.89 | 1.95 | -2.99% | 129,816 |
| May 29, 2026 | 2.17 | 2.20 | 1.96 | 2.01 | -1.47% | 413,115 |
| May 28, 2026 | 2.00 | 2.04 | 1.96 | 2.04 | +2.00% | 272,697 |
| May 27, 2026 | 1.98 | 2.02 | 1.96 | 2.00 | -1.48% | 19,558 |
| May 26, 2026 | 2.08 | 2.10 | 1.98 | 2.03 | -0.98% | 42,410 |
| May 22, 2026 | 1.97 | 2.05 | 1.97 | 2.05 | +1.99% | 15,391 |
| May 21, 2026 | 2.05 | 2.05 | 1.96 | 2.01 | +1.52% | 29,075 |
| May 20, 2026 | 2.01 | 2.05 | 1.96 | 1.98 | -1.00% | 123,971 |
| May 19, 2026 | 2.06 | 2.09 | 1.96 | 2.00 | -5.21% | 39,985 |
| May 18, 2026 | 2.10 | 2.11 | 2.00 | 2.11 | +0.48% | 39,019 |
| May 15, 2026 | 1.99 | 2.19 | 1.98 | 2.10 | +5.53% | 112,471 |
| May 14, 2026 | 2.01 | 2.05 | 1.96 | 1.99 | -1.97% | 31,299 |
| May 13, 2026 | 2.00 | 2.05 | 1.99 | 2.03 | +1.50% | 43,161 |
| May 12, 2026 | 1.99 | 2.03 | 1.98 | 2.00 | -1.48% | 51,730 |
| May 11, 2026 | 1.99 | 2.15 | 1.95 | 2.03 | +2.01% | 116,720 |
| May 8, 2026 | 1.96 | 2.01 | 1.94 | 1.99 | +1.53% | 23,963 |
| May 7, 2026 | 2.02 | 2.05 | 1.96 | 1.96 | -2.97% | 35,016 |
| May 6, 2026 | 1.96 | 2.03 | 1.96 | 2.02 | +0.00% | 20,106 |
| May 5, 2026 | 2.00 | 2.07 | 1.98 | 2.02 | -0.98% | 53,911 |
| May 4, 2026 | 2.01 | 2.12 | 1.99 | 2.04 | +0.00% | 11,946 |
| May 1, 2026 | 2.06 | 2.10 | 2.00 | 2.04 | -1.92% | 15,722 |
| Apr 30, 2026 | 2.12 | 2.12 | 2.02 | 2.08 | -0.48% | 19,655 |
| Apr 29, 2026 | 2.00 | 2.10 | 2.00 | 2.09 | +3.47% | 17,804 |
| Apr 28, 2026 | 2.01 | 2.06 | 1.94 | 2.02 | +0.50% | 26,610 |
| Apr 27, 2026 | 2.16 | 2.16 | 1.95 | 2.01 | +0.50% | 100,665 |
| Apr 24, 2026 | 2.04 | 2.05 | 1.95 | 2.00 | -5.88% | 298,381 |
| Apr 23, 2026 | 2.16 | 2.19 | 2.06 | 2.13 | +0.24% | 55,897 |
| Apr 22, 2026 | 2.15 | 2.17 | 1.98 | 2.12 | -1.40% | 60,061 |
| Apr 21, 2026 | 2.38 | 2.39 | 2.12 | 2.15 | -9.66% | 135,342 |
| Apr 20, 2026 | 2.59 | 2.61 | 2.26 | 2.38 | -1.24% | 732,940 |
| Apr 17, 2026 | 2.46 | 2.48 | 2.33 | 2.41 | -3.60% | 9,250 |
| Apr 16, 2026 | 2.42 | 2.50 | 2.41 | 2.50 | +0.81% | 6,378 |
| Apr 15, 2026 | 2.43 | 2.48 | 2.37 | 2.48 | +1.64% | 7,517 |
| Apr 14, 2026 | 2.29 | 2.45 | 2.29 | 2.44 | +5.17% | 18,936 |
| Apr 13, 2026 | 2.26 | 2.32 | 2.21 | 2.32 | +0.00% | 25,142 |
| Apr 10, 2026 | 2.33 | 2.35 | 2.21 | 2.32 | +1.31% | 5,106 |
| Apr 9, 2026 | 2.26 | 2.32 | 2.17 | 2.29 | +1.78% | 9,621 |
| Apr 8, 2026 | 2.34 | 2.34 | 2.12 | 2.25 | -0.44% | 8,163 |
| Apr 7, 2026 | 2.31 | 2.31 | 2.23 | 2.26 | -1.74% | 9,197 |
| Apr 6, 2026 | 2.30 | 2.43 | 2.24 | 2.30 | -2.54% | 9,947 |
| Apr 2, 2026 | 2.38 | 2.46 | 2.24 | 2.36 | -1.67% | 17,011 |
| Apr 1, 2026 | 2.35 | 2.47 | 2.35 | 2.40 | -3.61% | 8,726 |
| Mar 31, 2026 | 2.31 | 2.50 | 2.14 | 2.49 | +5.96% | 27,288 |
| Mar 30, 2026 | 2.44 | 2.46 | 2.30 | 2.35 | -2.08% | 60,803 |
| Mar 27, 2026 | 2.50 | 2.51 | 2.32 | 2.40 | -4.00% | 16,907 |
| Mar 26, 2026 | 2.46 | 2.50 | 2.13 | 2.50 | +1.21% | 35,650 |
| Mar 25, 2026 | 2.50 | 2.59 | 2.41 | 2.47 | -0.40% | 22,503 |
| Mar 24, 2026 | 2.40 | 2.56 | 2.40 | 2.48 | +3.77% | 70,109 |
| Mar 23, 2026 | 2.34 | 2.42 | 2.26 | 2.39 | +3.02% | 23,079 |
| Mar 20, 2026 | 2.29 | 2.36 | 2.12 | 2.32 | -2.11% | 15,422 |
| Mar 19, 2026 | 2.34 | 2.37 | 2.26 | 2.37 | -0.42% | 12,832 |
| Mar 18, 2026 | 2.33 | 2.43 | 2.31 | 2.38 | -1.25% | 29,892 |
| Mar 17, 2026 | 2.32 | 2.44 | 2.27 | 2.41 | +2.12% | 57,102 |
| Mar 16, 2026 | 2.26 | 2.45 | 2.22 | 2.36 | +15.12% | 209,570 |
| Mar 13, 2026 | 2.49 | 2.56 | 2.05 | 2.05 | -25.45% | 3,500,898 |
| Mar 12, 2026 | 2.81 | 2.81 | 2.69 | 2.75 | -0.36% | 13,360 |
| Mar 11, 2026 | 2.78 | 2.89 | 2.72 | 2.76 | +0.36% | 39,078 |
| Mar 10, 2026 | 2.94 | 2.94 | 2.70 | 2.75 | -6.14% | 48,346 |
| Mar 9, 2026 | 2.70 | 3.00 | 2.70 | 2.93 | +9.74% | 100,039 |
| Mar 6, 2026 | 2.61 | 2.76 | 2.59 | 2.67 | -2.91% | 16,661 |
| Mar 5, 2026 | 2.78 | 2.87 | 2.57 | 2.75 | +1.48% | 27,114 |
| Mar 4, 2026 | 2.62 | 2.72 | 2.51 | 2.71 | +6.07% | 17,441 |
| Mar 3, 2026 | 2.53 | 2.56 | 2.45 | 2.56 | -1.35% | 24,308 |
| Mar 2, 2026 | 2.56 | 2.65 | 2.53 | 2.59 | -2.26% | 31,085 |
| Feb 27, 2026 | 2.80 | 2.83 | 2.55 | 2.65 | -4.68% | 62,992 |
| Feb 26, 2026 | 2.52 | 2.99 | 2.42 | 2.78 | +11.85% | 134,405 |
| Feb 25, 2026 | 2.45 | 2.49 | 2.35 | 2.49 | +2.30% | 24,749 |
| Feb 24, 2026 | 2.41 | 2.51 | 2.33 | 2.43 | +1.24% | 19,828 |
| Feb 23, 2026 | 2.49 | 2.66 | 2.37 | 2.40 | -4.76% | 24,528 |
| Feb 20, 2026 | 2.67 | 2.67 | 2.50 | 2.52 | -2.28% | 22,218 |
| Feb 19, 2026 | 2.67 | 2.69 | 2.55 | 2.58 | -4.04% | 9,794 |
| Feb 18, 2026 | 2.70 | 2.73 | 2.55 | 2.69 | +3.84% | 11,623 |
| Feb 17, 2026 | 2.64 | 2.74 | 2.56 | 2.59 | -3.61% | 13,154 |
| Feb 13, 2026 | 2.55 | 2.72 | 2.55 | 2.69 | +0.60% | 23,823 |
| Feb 12, 2026 | 2.66 | 2.68 | 2.55 | 2.67 | -1.28% | 28,016 |
| Feb 11, 2026 | 2.70 | 2.73 | 2.53 | 2.70 | +0.16% | 27,551 |
| Feb 10, 2026 | 2.79 | 2.80 | 2.61 | 2.70 | -0.57% | 35,162 |
| Feb 9, 2026 | 2.76 | 2.85 | 2.66 | 2.71 | +2.89% | 46,287 |
| Feb 6, 2026 | 2.55 | 2.69 | 2.49 | 2.64 | +4.09% | 25,492 |
| Feb 5, 2026 | 2.79 | 2.89 | 2.52 | 2.54 | -9.64% | 53,892 |
| Feb 4, 2026 | 3.09 | 3.09 | 2.70 | 2.81 | -10.09% | 76,190 |
| Feb 3, 2026 | 3.18 | 3.18 | 3.00 | 3.12 | +0.00% | 43,996 |
| Feb 2, 2026 | 3.09 | 3.15 | 3.00 | 3.12 | +0.00% | 47,978 |
| Jan 30, 2026 | 3.06 | 3.18 | 3.03 | 3.12 | -0.95% | 57,507 |
| Jan 29, 2026 | 3.27 | 3.30 | 3.06 | 3.15 | +0.96% | 172,193 |
| Jan 28, 2026 | 2.93 | 3.42 | 2.88 | 3.12 | +5.05% | 327,492 |
| Jan 27, 2026 | 2.97 | 3.00 | 2.67 | 2.97 | +0.00% | 231,890 |
| Jan 26, 2026 | 2.94 | 3.00 | 2.80 | 2.97 | -0.99% | 99,679 |
| Jan 23, 2026 | 2.94 | 3.15 | 2.91 | 3.00 | -1.00% | 87,061 |
| Jan 22, 2026 | 3.06 | 3.15 | 2.90 | 3.03 | -1.94% | 136,061 |
| Jan 21, 2026 | 2.94 | 3.13 | 2.78 | 3.09 | -3.74% | 286,094 |
| Jan 20, 2026 | 4.35 | 4.38 | 2.70 | 3.21 | -23.57% | 8,526,108 |
| Jan 16, 2026 | 4.26 | 4.26 | 4.08 | 4.20 | -0.71% | 7,251 |
| Jan 15, 2026 | 4.14 | 4.26 | 4.11 | 4.23 | +1.44% | 7,793 |
| Jan 14, 2026 | 4.14 | 4.20 | 4.11 | 4.17 | -1.42% | 6,654 |
| Jan 13, 2026 | 4.26 | 4.26 | 4.08 | 4.23 | -1.40% | 9,964 |
| Jan 12, 2026 | 4.23 | 4.29 | 4.14 | 4.29 | +2.14% | 23,094 |
| Jan 9, 2026 | 4.22 | 4.25 | 4.05 | 4.20 | -2.10% | 17,366 |
| Jan 8, 2026 | 4.20 | 4.32 | 4.16 | 4.29 | +2.14% | 26,955 |
| Jan 7, 2026 | 4.44 | 4.47 | 4.11 | 4.20 | -1.41% | 12,853 |
| Jan 6, 2026 | 4.35 | 4.43 | 4.20 | 4.26 | -2.07% | 23,878 |
| Jan 5, 2026 | 4.35 | 4.47 | 4.23 | 4.35 | +0.00% | 53,514 |
| Jan 2, 2026 | 3.99 | 4.35 | 3.84 | 4.35 | +12.40% | 55,809 |
| Dec 31, 2025 | 4.08 | 4.16 | 3.78 | 3.87 | -5.15% | 31,200 |
| Dec 30, 2025 | 4.14 | 4.14 | 3.94 | 4.08 | +0.00% | 23,272 |
| Dec 29, 2025 | 4.32 | 4.32 | 3.93 | 4.08 | -9.03% | 167,550 |
| Dec 26, 2025 | 4.47 | 4.57 | 4.35 | 4.49 | -0.33% | 9,309 |
| Dec 24, 2025 | 4.68 | 4.71 | 4.44 | 4.50 | -5.66% | 27,459 |
| Dec 23, 2025 | 4.80 | 4.84 | 4.56 | 4.77 | -5.92% | 57,097 |
| Dec 22, 2025 | 4.92 | 5.07 | 4.86 | 5.07 | +3.68% | 17,699 |
| Dec 19, 2025 | 4.98 | 5.23 | 4.83 | 4.89 | -1.21% | 26,353 |
| Dec 18, 2025 | 4.80 | 4.98 | 4.79 | 4.95 | +4.43% | 20,388 |
| Dec 17, 2025 | 4.98 | 5.13 | 4.56 | 4.74 | -4.82% | 20,060 |
| Dec 16, 2025 | 5.34 | 5.34 | 4.77 | 4.98 | -7.78% | 36,004 |
| Dec 15, 2025 | 5.55 | 5.58 | 5.31 | 5.40 | -3.74% | 15,628 |
| Dec 12, 2025 | 5.46 | 5.70 | 5.46 | 5.61 | +0.00% | 7,965 |
| Dec 11, 2025 | 5.46 | 5.64 | 5.46 | 5.61 | +1.08% | 10,835 |
| Dec 10, 2025 | 5.49 | 5.64 | 5.46 | 5.55 | +0.00% | 18,644 |
| Dec 9, 2025 | 5.25 | 5.64 | 5.25 | 5.55 | +3.93% | 16,882 |
| Dec 8, 2025 | 5.52 | 5.55 | 5.25 | 5.34 | -5.32% | 29,644 |
| Dec 5, 2025 | 5.40 | 5.67 | 5.40 | 5.64 | +2.73% | 51,090 |
| Dec 4, 2025 | 5.61 | 6.06 | 5.28 | 5.49 | -15.28% | 3,544,553 |
| Dec 3, 2025 | 6.54 | 6.57 | 6.48 | 6.48 | -1.59% | 6,960 |
| Dec 2, 2025 | 6.54 | 6.61 | 6.54 | 6.58 | +1.15% | 1,677 |
| Dec 1, 2025 | 6.45 | 6.60 | 6.45 | 6.51 | +0.00% | 13,290 |
| Nov 28, 2025 | 6.63 | 6.63 | 6.45 | 6.51 | -0.91% | 1,636 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.50 | 6.57 | +2.33% | 1,272 |
| Nov 25, 2025 | 6.33 | 6.48 | 6.33 | 6.42 | +0.00% | 2,075 |
| Nov 24, 2025 | 6.03 | 6.45 | 6.03 | 6.42 | +4.39% | 3,857 |
| Nov 21, 2025 | 6.03 | 6.78 | 6.00 | 6.15 | +2.24% | 5,864 |
| Nov 20, 2025 | 6.15 | 6.51 | 5.97 | 6.01 | -2.20% | 10,129 |
| Nov 19, 2025 | 6.36 | 6.48 | 6.15 | 6.15 | -1.91% | 6,904 |
| Nov 18, 2025 | 6.42 | 6.42 | 6.21 | 6.27 | -2.34% | 8,917 |
| Nov 17, 2025 | 6.45 | 6.48 | 6.36 | 6.42 | -0.93% | 4,792 |
| Nov 14, 2025 | 6.51 | 6.65 | 6.36 | 6.48 | -1.37% | 12,063 |
| Nov 13, 2025 | 6.87 | 6.91 | 6.54 | 6.57 | -3.52% | 7,631 |
| Nov 12, 2025 | 6.72 | 7.00 | 6.60 | 6.81 | +2.71% | 4,498 |
| Nov 11, 2025 | 6.66 | 6.72 | 6.62 | 6.63 | +0.91% | 1,684 |
| Nov 10, 2025 | 6.72 | 6.72 | 6.36 | 6.57 | -0.45% | 5,318 |
| Nov 7, 2025 | 6.60 | 6.93 | 6.48 | 6.60 | +0.00% | 7,003 |
| Nov 6, 2025 | 6.72 | 6.86 | 6.54 | 6.60 | -3.08% | 3,573 |
| Nov 5, 2025 | 6.66 | 6.90 | 6.51 | 6.81 | +3.65% | 4,135 |
| Nov 4, 2025 | 6.72 | 6.72 | 6.54 | 6.57 | -3.10% | 6,960 |
| Nov 3, 2025 | 6.77 | 6.78 | 6.63 | 6.78 | -1.31% | 3,806 |
Daily open, high, low, close and volume for Foresight Autonomous Holdings Ltd. American Depositary Shares (FRSX). Showing 250 trading days. Unadjusted prices.