Foresight Autonomous Holdings Ltd. - American Depositary Shares (FRSX)
2.6500
-0.1300 (-4.68%)
NASDAQ · Last Trade: Mar 1st, 4:14 AM EST
Historical Prices For Foresight Autonomous Holdings Ltd. - American Depositary Shares (FRSX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 2.80 | 2.83 | 2.55 | 2.65 | 62,992 | 2.65 |
| 2/26/2026 | 2.52 | 2.99 | 2.42 | 2.78 | 134,403 | 2.78 |
| 2/25/2026 | 0.82 | 0.83 | 0.78 | 0.83 | 73,608 | 2.49 |
| 2/24/2026 | 0.80 | 0.84 | 0.78 | 0.81 | 59,479 | 2.43 |
| 2/23/2026 | 0.83 | 0.89 | 0.79 | 0.80 | 72,002 | 2.40 |
| 2/20/2026 | 0.89 | 0.89 | 0.83 | 0.84 | 66,654 | 2.52 |
| 2/19/2026 | 0.89 | 0.90 | 0.85 | 0.86 | 27,382 | 2.58 |
| 2/18/2026 | 0.90 | 0.91 | 0.85 | 0.90 | 34,868 | 2.69 |
| 2/17/2026 | 0.88 | 0.91 | 0.85 | 0.86 | 38,034 | 2.59 |
| 2/13/2026 | 0.85 | 0.91 | 0.85 | 0.90 | 71,468 | 2.69 |
| 2/12/2026 | 0.89 | 0.89 | 0.85 | 0.89 | 84,025 | 2.67 |
| 2/11/2026 | 0.90 | 0.91 | 0.84 | 0.90 | 81,329 | 2.70 |
| 2/10/2026 | 0.93 | 0.93 | 0.87 | 0.90 | 104,786 | 2.70 |
| 2/09/2026 | 0.92 | 0.95 | 0.89 | 0.91 | 136,462 | 2.71 |
| 2/06/2026 | 0.85 | 0.90 | 0.83 | 0.88 | 76,476 | 2.64 |
| 2/05/2026 | 0.93 | 0.96 | 0.84 | 0.84 | 161,310 | 2.54 |
| 2/04/2026 | 1.03 | 1.03 | 0.90 | 0.94 | 228,469 | 2.81 |
| 2/03/2026 | 1.06 | 1.06 | 1.00 | 1.04 | 119,923 | 3.12 |
| 2/02/2026 | 1.03 | 1.05 | 1.00 | 1.04 | 142,898 | 3.12 |
| 1/30/2026 | 1.02 | 1.06 | 1.01 | 1.04 | 172,522 | 3.12 |
| 1/29/2026 | 1.09 | 1.10 | 1.02 | 1.05 | 514,497 | 3.15 |
| 1/28/2026 | 0.98 | 1.14 | 0.96 | 1.04 | 965,989 | 3.12 |
| 1/27/2026 | 0.99 | 1.00 | 0.89 | 0.99 | 695,276 | 2.97 |
| 1/26/2026 | 0.98 | 1.00 | 0.93 | 0.99 | 297,245 | 2.97 |
| 1/23/2026 | 0.98 | 1.05 | 0.97 | 1.00 | 261,182 | 3.00 |
| 1/22/2026 | 1.02 | 1.05 | 0.97 | 1.01 | 389,635 | 3.03 |
| 1/21/2026 | 0.98 | 1.04 | 0.93 | 1.03 | 840,061 | 3.09 |
| 1/20/2026 | 1.45 | 1.46 | 0.90 | 1.07 | 25,491,878 | 3.21 |
| 1/16/2026 | 1.42 | 1.42 | 1.36 | 1.40 | 21,754 | 4.20 |
| 1/15/2026 | 1.38 | 1.42 | 1.37 | 1.41 | 23,370 | 4.23 |
| 1/14/2026 | 1.38 | 1.40 | 1.37 | 1.39 | 19,963 | 4.17 |
| 1/13/2026 | 1.42 | 1.42 | 1.36 | 1.41 | 29,878 | 4.23 |
| 1/12/2026 | 1.41 | 1.43 | 1.38 | 1.43 | 69,283 | 4.29 |
| 1/09/2026 | 1.41 | 1.42 | 1.35 | 1.40 | 52,097 | 4.20 |
| 1/08/2026 | 1.40 | 1.44 | 1.39 | 1.43 | 80,740 | 4.29 |
| 1/07/2026 | 1.48 | 1.49 | 1.37 | 1.40 | 38,553 | 4.20 |
| 1/06/2026 | 1.45 | 1.48 | 1.40 | 1.42 | 71,385 | 4.26 |
| 1/05/2026 | 1.45 | 1.49 | 1.41 | 1.45 | 160,513 | 4.35 |
| 1/02/2026 | 1.33 | 1.45 | 1.28 | 1.45 | 167,426 | 4.35 |
| 12/31/2025 | 1.36 | 1.39 | 1.26 | 1.29 | 93,600 | 3.87 |
| 12/30/2025 | 1.38 | 1.38 | 1.31 | 1.36 | 69,683 | 4.08 |
| 12/29/2025 | 1.44 | 1.44 | 1.31 | 1.36 | 501,632 | 4.08 |
| 12/26/2025 | 1.49 | 1.52 | 1.45 | 1.50 | 27,926 | 4.49 |
| 12/24/2025 | 1.56 | 1.57 | 1.48 | 1.50 | 82,378 | 4.50 |
| 12/23/2025 | 1.60 | 1.61 | 1.52 | 1.59 | 171,261 | 4.77 |
| 12/22/2025 | 1.64 | 1.69 | 1.62 | 1.69 | 53,080 | 5.07 |
| 12/19/2025 | 1.66 | 1.74 | 1.61 | 1.63 | 79,060 | 4.89 |
| 12/18/2025 | 1.60 | 1.66 | 1.59 | 1.65 | 60,532 | 4.95 |
| 12/17/2025 | 1.66 | 1.71 | 1.52 | 1.58 | 59,988 | 4.74 |
| 12/16/2025 | 1.78 | 1.78 | 1.59 | 1.66 | 106,759 | 4.98 |
| 12/15/2025 | 1.85 | 1.86 | 1.77 | 1.80 | 46,039 | 5.40 |
| 12/12/2025 | 1.82 | 1.90 | 1.82 | 1.87 | 23,896 | 5.61 |
| 12/11/2025 | 1.82 | 1.88 | 1.82 | 1.87 | 32,452 | 5.61 |
| 12/10/2025 | 1.83 | 1.88 | 1.82 | 1.85 | 55,822 | 5.55 |
| 12/09/2025 | 1.75 | 1.88 | 1.75 | 1.85 | 50,485 | 5.55 |
| 12/08/2025 | 1.84 | 1.85 | 1.75 | 1.78 | 88,550 | 5.34 |
| 12/05/2025 | 1.80 | 1.89 | 1.80 | 1.88 | 153,269 | 5.64 |
| 12/04/2025 | 1.87 | 2.02 | 1.76 | 1.83 | 10,609,144 | 5.49 |
| 12/03/2025 | 2.18 | 2.19 | 2.16 | 2.16 | 20,877 | 6.48 |
| 12/02/2025 | 2.18 | 2.20 | 2.18 | 2.19 | 5,031 | 6.58 |
| 12/01/2025 | 2.15 | 2.20 | 2.15 | 2.17 | 39,868 | 6.51 |