NASDAQ : FRSX
Foresight Autonomous Holdings Ltd. — Price history
Consumer Discretionary · Auto Parts · Israel
Last price 0.6802 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Foresight Autonomous Holdings Ltd. (FRSX) closed at 0.6608 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.67 | 0.68 | 0.67 | 0.6608 | 6,205 | -2.85% |
| 2026-10-30 | 0.7104 | 0.7104 | 0.68 | 0.6802 | 7,419 | -2.83% |
| 2026-10-29 | 0.72 | 0.7458 | 0.69 | 0.7 | 38,363 | -5.15% |
| 2026-10-28 | 0.77 | 0.7815 | 0.7318 | 0.738 | 9,030 | -1.65% |
| 2026-10-27 | 0.78 | 0.7813 | 0.7502 | 0.7504 | 16,863 | -1.28% |
| 2026-10-26 | 0.7935 | 0.81 | 0.7601 | 0.7601 | 5,501 | -4.22% |
| 2026-10-23 | 0.8049 | 0.8049 | 0.7799 | 0.7936 | 8,653 | -1.42% |
| 2026-10-22 | 0.79 | 0.8344 | 0.79 | 0.805 | 8,955 | +0.63% |
| 2026-10-21 | 0.79 | 0.82 | 0.79 | 0.8 | 18,659 | +0.06% |
| 2026-10-20 | 0.7941 | 0.83 | 0.7901 | 0.7995 | 3,269 | -1.09% |
| 2026-10-19 | 0.83 | 0.83 | 0.7355 | 0.8083 | 25,273 | -2.65% |
| 2026-10-16 | 0.8307 | 0.85 | 0.818 | 0.8303 | 36,773 | -4.22% |
| 2026-10-15 | 0.8359 | 0.8889 | 0.81 | 0.8669 | 40,520 | +1.96% |
| 2026-10-14 | 0.809 | 0.8779 | 0.809 | 0.8502 | 52,569 | +1.64% |
| 2026-10-13 | 0.76 | 0.9784 | 0.73 | 0.8365 | 4,169,276 | +5.62% |
| 2026-10-12 | 0.8502 | 0.8502 | 0.7801 | 0.792 | 33,530 | -6.85% |
| 2026-10-09 | 0.9302 | 0.9668 | 0.8502 | 0.8502 | 26,149 | -7.59% |
| 2026-10-08 | 0.94 | 0.9799 | 0.92 | 0.92 | 16,966 | -3.19% |
| 2026-10-07 | 1.03 | 1.038 | 0.94 | 0.9503 | 73,205 | -12.01% |
| 2026-10-06 | 1.07 | 1.11 | 1.04 | 1.08 | 11,992 | +0.00% |
| 2026-10-05 | 1.1 | 1.125 | 1.07 | 1.08 | 13,246 | -3.57% |
| 2026-10-02 | 1.08 | 1.13 | 1.05 | 1.12 | 22,159 | +2.75% |
| 2026-10-01 | 1.06 | 1.104 | 1.06 | 1.09 | 16,967 | +0.00% |
| 2026-09-30 | 1.16 | 1.18 | 1.07 | 1.09 | 27,335 | -5.22% |
| 2026-09-29 | 1.21 | 1.21 | 1.127 | 1.15 | 46,541 | -2.54% |
| 2026-09-28 | 1.11 | 1.25 | 1.085 | 1.18 | 322,470 | +2.61% |
| 2026-09-25 | 1.165 | 1.165 | 1.1 | 1.15 | 41,603 | +1.77% |
| 2026-09-24 | 1.13 | 1.17 | 1.08 | 1.13 | 10,453 | -4.24% |
| 2026-09-23 | 1.19 | 1.19 | 1.15 | 1.18 | 19,894 | -0.84% |
| 2026-09-22 | 1.21 | 1.23 | 1.16 | 1.19 | 28,925 | -3.25% |
| 2026-09-21 | 1.28 | 1.3 | 1.2 | 1.23 | 85,752 | +0.00% |
| 2026-09-18 | 1.09 | 1.31 | 1.05 | 1.23 | 3,496,826 | +16.04% |
| 2026-09-17 | 1.06 | 1.08 | 1.052 | 1.06 | 17,253 | +1.92% |
| 2026-09-16 | 1.09 | 1.09 | 1.04 | 1.04 | 16,494 | -0.95% |
| 2026-09-15 | 1.09 | 1.09 | 1.03 | 1.05 | 20,350 | -4.55% |
| 2026-09-14 | 1.14 | 1.14 | 1.08 | 1.1 | 25,718 | +0.00% |
| 2026-09-11 | 1.12 | 1.14 | 1.08 | 1.1 | 13,784 | -0.90% |
| 2026-09-10 | 1.12 | 1.125 | 1.06 | 1.11 | 6,496 | +0.91% |
| 2026-09-09 | 1.13 | 1.15 | 1.07 | 1.1 | 19,079 | -1.79% |
| 2026-09-08 | 1.12 | 1.15 | 1.075 | 1.12 | 7,155 | -4.27% |
| 2026-09-04 | 1.12 | 1.2 | 1.11 | 1.17 | 10,679 | +7.83% |
| 2026-09-03 | 1.115 | 1.13 | 1.05 | 1.085 | 9,947 | -0.46% |
| 2026-09-02 | 1.09 | 1.106 | 1.07 | 1.09 | 12,246 | +0.00% |
| 2026-09-01 | 1.101 | 1.25 | 1.09 | 1.09 | 22,635 | -0.92% |
| 2026-08-31 | 1.11 | 1.125 | 1.1 | 1.1 | 37,886 | -1.78% |
| 2026-08-28 | 1.2 | 1.2 | 1.1 | 1.12 | 23,487 | -2.61% |
| 2026-08-27 | 1.19 | 1.25 | 1.14 | 1.15 | 46,343 | -5.74% |
| 2026-08-26 | 1.19 | 1.24 | 1.13 | 1.22 | 21,786 | +2.52% |
| 2026-08-25 | 1.18 | 1.223 | 1.17 | 1.19 | 14,439 | +1.71% |
| 2026-08-24 | 1.23 | 1.23 | 1.12 | 1.17 | 23,297 | -4.10% |
| 2026-08-21 | 1.16 | 1.249 | 1.13 | 1.22 | 122,882 | +6.09% |
| 2026-08-20 | 1.28 | 1.28 | 1.06 | 1.15 | 269,484 | -1.71% |
| 2026-08-19 | 1.21 | 1.24 | 1.1 | 1.17 | 43,088 | -2.50% |
| 2026-08-18 | 1.21 | 1.24 | 1.12 | 1.2 | 34,867 | +0.81% |
| 2026-08-17 | 1.28 | 1.31 | 1.17 | 1.19 | 64,773 | -8.43% |
| 2026-08-14 | 1.316 | 1.335 | 1.29 | 1.3 | 14,082 | -1.52% |
| 2026-08-13 | 1.39 | 1.4 | 1.29 | 1.32 | 60,918 | -2.22% |
| 2026-08-12 | 1.41 | 1.41 | 1.305 | 1.35 | 5,651 | -4.26% |
| 2026-08-11 | 1.35 | 1.41 | 1.35 | 1.41 | 30,204 | +3.68% |
| 2026-08-10 | 1.23 | 1.4 | 1.21 | 1.36 | 76,304 | +11.48% |
| 2026-08-07 | 1.23 | 1.27 | 1.22 | 1.22 | 18,754 | -1.61% |
| 2026-08-06 | 1.3 | 1.34 | 1.24 | 1.24 | 7,882 | -2.36% |
| 2026-08-05 | 1.3 | 1.3 | 1.24 | 1.27 | 7,647 | -1.55% |
| 2026-08-04 | 1.32 | 1.34 | 1.21 | 1.29 | 20,924 | -1.53% |
| 2026-08-03 | 1.26 | 1.31 | 1.21 | 1.31 | 13,978 | +0.00% |
| 2026-07-31 | 1.32 | 1.33 | 1.23 | 1.31 | 11,437 | +2.34% |
| 2026-07-30 | 1.27 | 1.28 | 1.17 | 1.28 | 48,616 | +1.59% |
| 2026-07-29 | 1.21 | 1.34 | 1.15 | 1.26 | 77,036 | +5.00% |
| 2026-07-28 | 1.36 | 1.4 | 1.17 | 1.2 | 124,438 | -11.11% |
| 2026-07-27 | 1.44 | 1.44 | 1.27 | 1.35 | 319,197 | -0.15% |
| 2026-07-24 | 1.39 | 1.39 | 1.352 | 1.352 | 24,317 | -3.43% |
| 2026-07-23 | 1.42 | 1.43 | 1.36 | 1.4 | 17,605 | -2.10% |
| 2026-07-22 | 1.46 | 1.485 | 1.41 | 1.43 | 83,602 | +0.00% |
| 2026-07-21 | 1.45 | 1.485 | 1.41 | 1.43 | 27,918 | +0.00% |
| 2026-07-20 | 1.41 | 1.44 | 1.39 | 1.43 | 14,032 | +2.88% |
| 2026-07-17 | 1.4 | 1.415 | 1.37 | 1.39 | 33,631 | -2.80% |
| 2026-07-16 | 1.42 | 1.43 | 1.388 | 1.43 | 18,556 | +0.70% |
| 2026-07-15 | 1.42 | 1.44 | 1.38 | 1.42 | 47,730 | +2.16% |
| 2026-07-14 | 1.46 | 1.47 | 1.35 | 1.39 | 180,694 | -0.71% |
| 2026-07-13 | 1.48 | 1.53 | 1.38 | 1.4 | 129,231 | -6.04% |
| 2026-07-10 | 1.59 | 1.59 | 1.49 | 1.49 | 31,792 | -6.29% |
| 2026-07-09 | 1.66 | 1.67 | 1.57 | 1.59 | 96,846 | -2.45% |
| 2026-07-08 | 1.67 | 1.69 | 1.6 | 1.63 | 100,164 | -2.98% |
| 2026-07-07 | 1.81 | 1.81 | 1.645 | 1.68 | 106,914 | -8.20% |
| 2026-07-06 | 1.85 | 1.89 | 1.73 | 1.83 | 79,120 | -2.14% |
| 2026-07-02 | 2.01 | 2.02 | 1.844 | 1.87 | 65,818 | -5.08% |
| 2026-07-01 | 1.9 | 2.05 | 1.9 | 1.97 | 204,783 | +4.23% |
| 2026-06-30 | 1.725 | 1.92 | 1.72 | 1.89 | 284,651 | +10.53% |
| 2026-06-29 | 1.67 | 1.74 | 1.65 | 1.71 | 152,844 | +2.09% |
| 2026-06-26 | 1.62 | 1.75 | 1.62 | 1.675 | 40,995 | -2.05% |
| 2026-06-25 | 1.79 | 1.79 | 1.61 | 1.71 | 74,644 | -5.00% |
| 2026-06-24 | 1.77 | 1.86 | 1.709 | 1.8 | 186,844 | +0.00% |
| 2026-06-23 | 1.69 | 1.92 | 1.686 | 1.8 | 240,322 | +4.05% |
| 2026-06-22 | 1.66 | 1.76 | 1.609 | 1.73 | 250,286 | +2.37% |
| 2026-06-18 | 1.6 | 1.71 | 1.48 | 1.69 | 133,948 | +2.42% |
| 2026-06-17 | 1.54 | 1.675 | 1.54 | 1.65 | 168,003 | +5.10% |
| 2026-06-16 | 1.58 | 1.6 | 1.53 | 1.57 | 92,125 | -3.09% |
| 2026-06-15 | 1.57 | 1.67 | 1.53 | 1.62 | 164,903 | +3.18% |
| 2026-06-12 | 1.62 | 1.635 | 1.45 | 1.57 | 207,345 | -4.85% |
| 2026-06-11 | 1.6 | 1.68 | 1.52 | 1.65 | 243,511 | +3.77% |
| 2026-06-10 | 1.6 | 1.78 | 1.52 | 1.59 | 600,100 | -4.79% |
| 2026-06-09 | 1.515 | 1.73 | 1.48 | 1.67 | 2,711,182 | +19.29% |
| 2026-06-08 | 2.39 | 2.95 | 1.22 | 1.4 | 52,861,220 | -25.53% |
| 2026-06-05 | 2.04 | 2.04 | 1.87 | 1.88 | 68,285 | -7.39% |
| 2026-06-04 | 1.93 | 2.12 | 1.851 | 2.03 | 781,674 | +7.41% |
| 2026-06-03 | 1.92 | 1.92 | 1.86 | 1.89 | 20,780 | -1.05% |
| 2026-06-02 | 1.9 | 1.938 | 1.86 | 1.91 | 64,214 | -2.05% |
| 2026-06-01 | 2.03 | 2.03 | 1.89 | 1.95 | 129,816 | -2.99% |
| 2026-05-29 | 2.17 | 2.2 | 1.96 | 2.01 | 413,114 | -1.47% |
| 2026-05-28 | 2 | 2.04 | 1.96 | 2.04 | 272,696 | +2.00% |
| 2026-05-27 | 1.98 | 2.015 | 1.96 | 2 | 19,558 | -1.48% |
| 2026-05-26 | 2.08 | 2.1 | 1.98 | 2.03 | 42,409 | -0.98% |
| 2026-05-22 | 1.97 | 2.05 | 1.97 | 2.05 | 15,390 | +1.99% |
| 2026-05-21 | 2.05 | 2.05 | 1.96 | 2.01 | 29,162 | +1.52% |
| 2026-05-20 | 2.01 | 2.05 | 1.96 | 1.98 | 123,971 | -1.00% |
| 2026-05-19 | 2.06 | 2.09 | 1.96 | 2 | 39,984 | -5.21% |
| 2026-05-18 | 2.1 | 2.11 | 2 | 2.11 | 39,019 | +0.48% |
| 2026-05-15 | 1.99 | 2.19 | 1.98 | 2.1 | 112,471 | +5.53% |
| 2026-05-14 | 2.01 | 2.05 | 1.96 | 1.99 | 31,299 | -1.97% |
| 2026-05-13 | 2 | 2.05 | 1.99 | 2.03 | 43,161 | +1.50% |