Foresight Autonomous Holdings Ltd. - FRSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.89	0.84	0.84	0.89	0.83	66,654
February 19, 2026	0.89	0.86	0.86	0.9	0.85	29,400
February 18, 2026	0.9	0.9	0.9	0.91	0.85	34,900
February 17, 2026	0.88	0.86	0.86	0.91	0.85	39,500
February 13, 2026	0.85	0.9	0.9	0.91	0.85	71,500
February 12, 2026	0.89	0.89	0.89	0.89	0.85	84,048
February 11, 2026	0.9	0.9	0.9	0.91	0.84	82,700
February 10, 2026	0.93	0.9	0.9	0.93	0.87	105,500
February 09, 2026	0.92	0.91	0.91	0.95	0.89	138,900
February 06, 2026	0.85	0.88	0.88	0.9	0.83	76,500
February 05, 2026	0.93	0.85	0.85	0.96	0.84	161,675
February 04, 2026	1.03	0.94	0.94	1.03	0.9	228,571
February 03, 2026	1.06	1.04	1.04	1.06	1	132,000
February 02, 2026	1.03	1.04	1.04	1.05	1	143,933
January 30, 2026	1.02	1.04	1.04	1.06	1.01	172,522
January 29, 2026	1.09	1.05	1.05	1.1	1.02	516,600
January 28, 2026	0.98	1.04	1.04	1.14	0.96	982,500
January 27, 2026	0.99	0.99	0.99	1	0.89	695,700
January 26, 2026	0.98	0.99	0.99	1	0.93	299,037
January 23, 2026	0.98	1	1	1.05	0.97	261,182
January 22, 2026	1.02	1.01	1.01	1.05	0.97	408,183
January 21, 2026	0.98	1.03	1.03	1.05	0.93	858,300
January 20, 2026	1.45	1.07	1.07	1.46	0.9	25.3M
January 16, 2026	1.42	1.4	1.4	1.42	1.36	21,800
January 15, 2026	1.38	1.41	1.41	1.42	1.37	23,400
January 14, 2026	1.38	1.39	1.39	1.4	1.37	20,000
January 13, 2026	1.42	1.41	1.41	1.42	1.36	29,900
January 12, 2026	1.41	1.43	1.43	1.43	1.38	69,300
January 09, 2026	1.41	1.4	1.4	1.42	1.35	52,100
January 08, 2026	1.4	1.43	1.43	1.44	1.39	80,866
January 07, 2026	1.48	1.4	1.4	1.49	1.37	38,600
January 06, 2026	1.45	1.42	1.42	1.48	1.4	71,635
January 05, 2026	1.45	1.45	1.45	1.49	1.41	160,543
January 02, 2026	1.33	1.45	1.45	1.45	1.28	167,426
December 31, 2025	1.36	1.29	1.29	1.39	1.26	93,600
December 30, 2025	1.38	1.36	1.36	1.38	1.31	69,815
December 29, 2025	1.44	1.36	1.36	1.44	1.31	502,700
December 26, 2025	1.49	1.5	1.5	1.52	1.45	27,926
December 24, 2025	1.56	1.5	1.5	1.57	1.48	82,378
December 23, 2025	1.6	1.59	1.59	1.62	1.52	171,290
December 22, 2025	1.64	1.69	1.69	1.69	1.62	53,059
December 19, 2025	1.66	1.63	1.63	1.74	1.61	79,060
December 18, 2025	1.6	1.65	1.65	1.66	1.6	61,200
December 17, 2025	1.66	1.58	1.58	1.71	1.52	60,179
December 16, 2025	1.78	1.66	1.66	1.78	1.59	108,011
December 15, 2025	1.85	1.8	1.8	1.86	1.77	46,900
December 12, 2025	1.82	1.87	1.87	1.9	1.82	23,896
December 11, 2025	1.82	1.87	1.87	1.88	1.82	32,506
December 10, 2025	1.83	1.85	1.85	1.88	1.82	55,932
December 09, 2025	1.75	1.85	1.85	1.88	1.75	50,647
December 08, 2025	1.84	1.78	1.78	1.85	1.75	88,932
December 05, 2025	1.8	1.88	1.88	1.89	1.8	153,300
December 04, 2025	1.87	1.83	1.83	2.02	1.76	10.63M
December 03, 2025	2.18	2.16	2.16	2.19	2.16	20,900
December 02, 2025	2.18	2.19	2.19	2.2	2.18	5,031
December 01, 2025	2.15	2.17	2.17	2.2	2.15	39,900
November 28, 2025	2.21	2.17	2.17	2.21	2.15	4,907
November 26, 2025	2.2	2.19	2.19	2.2	2.17	3,298
November 25, 2025	2.11	2.14	2.14	2.16	2.11	6,224
November 24, 2025	2.01	2.14	2.14	2.15	2.01	11,570

Foresight Autonomous Holdings Ltd. (FRSX) NASDAQ