NasdaqCM - Delayed Quote
USD
Foresight Autonomous Holdings Ltd. (FRSX)
0.6802
-0.0274
(-3.87%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.7100
0.7100
0.6800
0.6800
0.6800
7,400
Oct 29, 2026
0.7200
0.7460
0.6900
0.7000
0.7000
38,400
Oct 28, 2026
0.7700
0.7820
0.7320
0.7380
0.7380
9,000
Oct 27, 2026
0.7800
0.7810
0.7500
0.7500
0.7500
16,900
Oct 26, 2026
0.7940
0.8100
0.7600
0.7600
0.7600
5,500
Oct 23, 2026
0.8050
0.8050
0.7800
0.7940
0.7940
8,600
Oct 22, 2026
0.7900
0.8340
0.7900
0.8050
0.8050
9,000
Oct 21, 2026
0.7900
0.8200
0.7900
0.8000
0.8000
18,700
Oct 20, 2026
0.7940
0.8300
0.7900
0.8000
0.8000
3,300
Oct 19, 2026
0.8300
0.8300
0.7360
0.8080
0.8080
25,300
Oct 16, 2026
0.8310
0.8500
0.8180
0.8300
0.8300
36,800
Oct 15, 2026
0.8360
0.8890
0.8100
0.8670
0.8670
40,400
Oct 14, 2026
0.8090
0.8780
0.8090
0.8500
0.8500
51,900
Oct 13, 2026
0.7600
0.9780
0.7300
0.8370
0.8370
4,212,700
Oct 12, 2026
0.8500
0.8500
0.7800
0.7920
0.7920
33,500
Oct 9, 2026
0.9300
0.9670
0.8500
0.8500
0.8500
26,100
Oct 8, 2026
0.9400
0.9800
0.9200
0.9200
0.9200
17,000
Oct 7, 2026
1.0300
1.0380
0.9400
0.9500
0.9500
73,200
Oct 6, 2026
1.0700
1.1100
1.0400
1.0800
1.0800
12,000
Oct 5, 2026
1.1000
1.1250
1.0700
1.0800
1.0800
13,200
Oct 2, 2026
1.0800
1.1300
1.0500
1.1200
1.1200
22,200
Oct 1, 2026
1.0600
1.1040
1.0600
1.0900
1.0900
17,000
Sep 30, 2026
1.1600
1.1800
1.0700
1.0900
1.0900
27,300
Sep 29, 2026
1.2100
1.2100
1.1270
1.1500
1.1500
46,700
Sep 28, 2026
1.1100
1.2500
1.0850
1.1800
1.1800
375,900
Sep 25, 2026
1.1650
1.1650
1.1000
1.1500
1.1500
41,600
Sep 24, 2026
1.1300
1.1700
1.0800
1.1300
1.1300
10,500
Sep 23, 2026
1.1900
1.1900
1.1500
1.1800
1.1800
22,900
Sep 22, 2026
1.2100
1.2300
1.1600
1.1900
1.1900
29,100
Sep 21, 2026
1.2800
1.3000
1.2000
1.2300
1.2300
89,700
Sep 18, 2026
1.0900
1.3100
1.0500
1.2300
1.2300
3,506,100
Sep 17, 2026
1.0600
1.0800
1.0520
1.0600
1.0600
17,300
Sep 16, 2026
1.0900
1.0900
1.0400
1.0400
1.0400
16,400
Sep 15, 2026
1.0900
1.0900
1.0300
1.0500
1.0500
20,400
Sep 14, 2026
1.1400
1.1400
1.0800
1.1000
1.1000
25,700
Sep 11, 2026
1.1200
1.1400
1.0800
1.1000
1.1000
13,800
Sep 10, 2026
1.1200
1.1250
1.0600
1.1100
1.1100
6,500
Sep 9, 2026
1.1300
1.1500
1.0700
1.1000
1.1000
19,100
Sep 8, 2026
1.1200
1.1500
1.0750
1.1200
1.1200
7,200
Sep 4, 2026
1.1200
1.2000
1.1100
1.1700
1.1700
10,700
Sep 3, 2026
1.1150
1.1300
1.0500
1.0850
1.0850
9,900
Sep 2, 2026
1.0900
1.1060
1.0700
1.0900
1.0900
12,200
Sep 1, 2026
1.1010
1.2500
1.0900
1.0900
1.0900
22,600
Aug 31, 2026
1.1100
1.1250
1.1000
1.1000
1.1000
35,700
Aug 28, 2026
1.2000
1.2000
1.1000
1.1200
1.1200
22,000
Aug 27, 2026
1.1900
1.2500
1.1400
1.1500
1.1500
46,200
Aug 26, 2026
1.1900
1.2400
1.1300
1.2200
1.2200
21,800
Aug 25, 2026
1.1800
1.2230
1.1700
1.1900
1.1900
14,400
Aug 24, 2026
1.2300
1.2300
1.1200
1.1700
1.1700
23,300
Aug 21, 2026
1.1600
1.2490
1.1300
1.2200
1.2200
122,900
Aug 20, 2026
1.2800
1.2800
1.0600
1.1500
1.1500
269,400
Aug 19, 2026
1.2100
1.2400
1.1000
1.1700
1.1700
43,100
Aug 18, 2026
1.2100
1.2400
1.1200
1.2000
1.2000
34,800
Aug 17, 2026
1.2800
1.3100
1.1700
1.1900
1.1900
64,800
Aug 14, 2026
1.3160
1.3350
1.2900
1.3000
1.3000
14,100
Aug 13, 2026
1.3900
1.4000
1.2900
1.3200
1.3200
60,900
Aug 12, 2026
1.4100
1.4100
1.3050
1.3500
1.3500
5,700
Aug 11, 2026
1.3500
1.4100
1.3500
1.4100
1.4100
30,200
Aug 10, 2026
1.2300
1.4000
1.2100
1.3600
1.3600
76,300
Aug 7, 2026
1.2300
1.2700
1.2200
1.2200
1.2200
18,700
Aug 6, 2026
1.3000
1.3400
1.2400
1.2400
1.2400
7,900
Aug 5, 2026
1.3000
1.3000
1.2400
1.2700
1.2700
7,600
Aug 4, 2026
1.3200
1.3400
1.2100
1.2900
1.2900
20,900
Aug 3, 2026
1.2600
1.3100
1.2100
1.3100
1.3100
14,000
Jul 31, 2026
1.3200
1.3300
1.2300
1.3100
1.3100
11,400
Jul 30, 2026
1.2700
1.2800
1.1700
1.2800
1.2800
48,400
Jul 29, 2026
1.2100
1.3400
1.1500
1.2600
1.2600
77,000
Jul 28, 2026
1.3600
1.4000
1.1700
1.2000
1.2000
121,100
Jul 27, 2026
1.4400
1.4400
1.2700
1.3500
1.3500
318,700
Jul 24, 2026
1.3900
1.3900
1.3520
1.3520
1.3520
24,300
Jul 23, 2026
1.4200
1.4300
1.3600
1.4000
1.4000
17,600
Jul 22, 2026
1.4600
1.4850
1.4100
1.4300
1.4300
83,600
Jul 21, 2026
1.4500
1.4850
1.4100
1.4300
1.4300
27,900
Jul 20, 2026
1.4100
1.4400
1.3900
1.4300
1.4300
14,000
Jul 17, 2026
1.4000
1.4150
1.3700
1.3900
1.3900
33,600
Jul 16, 2026
1.4200
1.4300
1.3880
1.4300
1.4300
18,600
Jul 15, 2026
1.4200
1.4400
1.3800
1.4200
1.4200
47,700
Jul 14, 2026
1.4600
1.4700
1.3500
1.3900
1.3900
180,700
Jul 13, 2026
1.4800
1.5300
1.3800
1.4000
1.4000
129,200
Jul 10, 2026
1.5900
1.5900
1.4900
1.4900
1.4900
31,800
Jul 9, 2026
1.6600
1.6700
1.5700
1.5900
1.5900
96,700
Jul 8, 2026
1.6700
1.6900
1.6000
1.6300
1.6300
100,000
Jul 7, 2026
1.8100
1.8100
1.6450
1.6800
1.6800
106,900
Jul 6, 2026
1.8500
1.8900
1.7300
1.8300
1.8300
79,000
Jul 2, 2026
2.0100
2.0200
1.8440
1.8700
1.8700
65,800
Jul 1, 2026
1.9000
2.0500
1.9000
1.9700
1.9700
204,700
Jun 30, 2026
1.7250
1.9200
1.7200
1.8900
1.8900
284,600
Jun 29, 2026
1.6700
1.7400
1.6500
1.7100
1.7100
152,800
Jun 26, 2026
1.6200
1.7500
1.6200
1.6750
1.6750
41,000
Jun 25, 2026
1.7900
1.7900
1.6100
1.7100
1.7100
74,400
Jun 24, 2026
1.7700
1.8600
1.7090
1.8000
1.8000
186,700
Jun 23, 2026
1.6900
1.9200
1.6860
1.8000
1.8000
240,200
Jun 22, 2026
1.6600
1.7600
1.6090
1.7300
1.7300
250,200
Jun 18, 2026
1.6000
1.7100
1.4800
1.6900
1.6900
133,700
Jun 17, 2026
1.5400
1.6750
1.5400
1.6500
1.6500
168,000
Jun 16, 2026
1.5800
1.6000
1.5300
1.5700
1.5700
92,100
Jun 15, 2026
1.5700
1.6700
1.5300
1.6200
1.6200
164,600
Jun 12, 2026
1.6200
1.6350
1.4500
1.5700
1.5700
206,300
Jun 11, 2026
1.6000
1.6800
1.5200
1.6500
1.6500
243,500
Jun 10, 2026
1.6000
1.7800
1.5200
1.5900
1.5900
600,100
Jun 9, 2026
1.5150
1.7300
1.4800
1.6700
1.6700
2,711,200
Jun 8, 2026
2.3900
2.9500
1.2200
1.4000
1.4000
52,861,200
Jun 5, 2026
2.0400
2.0400
1.8700
1.8800
1.8800
68,200
Jun 4, 2026
1.9300
2.1200
1.8510
2.0300
2.0300
781,700
Jun 3, 2026
1.9200
1.9200
1.8600
1.8900
1.8900
20,800
Jun 2, 2026
1.9000
1.9380
1.8600
1.9100
1.9100
64,200
Jun 1, 2026
2.0300
2.0300
1.8900
1.9500
1.9500
129,500
May 29, 2026
2.1700
2.2000
1.9600
2.0100
2.0100
410,600
May 28, 2026
2.0000
2.0400
1.9600
2.0400
2.0400
272,700
May 27, 2026
1.9800
2.0150
1.9600
2.0000
2.0000
18,600
May 26, 2026
2.0800
2.1000
1.9800
2.0300
2.0300
42,400
May 22, 2026
1.9700
2.0500
1.9700
2.0500
2.0500
15,100
May 21, 2026
2.0500
2.0500
1.9600
2.0100
2.0100
29,200
May 20, 2026
2.0100
2.0500
1.9600
1.9800
1.9800
123,600
May 19, 2026
2.0600
2.0900
1.9600
2.0000
2.0000
40,000
May 18, 2026
2.1000
2.1100
2.0000
2.1100
2.1100
39,000
May 15, 2026
1.9900
2.1900
1.9800
2.1000
2.1000
112,400
May 14, 2026
2.0100
2.0500
1.9600
1.9900
1.9900
31,300
May 13, 2026
2.0000
2.0500
1.9900
2.0300
2.0300
43,100
May 12, 2026
1.9900
2.0320
1.9800
2.0000
2.0000
51,700
May 11, 2026
1.9900
2.1500
1.9500
2.0300
2.0300
116,700
May 8, 2026
1.9600
2.0100
1.9400
1.9900
1.9900
24,000
May 7, 2026
2.0200
2.0500
1.9600
1.9600
1.9600
35,000
May 6, 2026
1.9600
2.0300
1.9600
2.0200
2.0200
20,100
May 5, 2026
2.0000
2.0700
1.9750
2.0200
2.0200
53,900
May 4, 2026
2.0100
2.1200
1.9900
2.0400
2.0400
11,900
May 1, 2026
2.0600
2.1000
2.0000
2.0400
2.0400
15,700
Apr 30, 2026
2.1200
2.1200
2.0200
2.0800
2.0800
19,700
Apr 29, 2026
2.0000
2.1050
1.9980
2.0900
2.0900
17,800
Apr 28, 2026
2.0100
2.0600
1.9400
2.0200
2.0200
26,600
Apr 27, 2026
2.1600
2.1600
1.9500
2.0100
2.0100
100,600
Apr 24, 2026
2.0400
2.0500
1.9500
2.0000
2.0000
298,400
Apr 23, 2026
2.1600
2.1950
2.0600
2.1250
2.1250
55,900
Apr 22, 2026
2.1500
2.1700
1.9800
2.1200
2.1200
60,100
Apr 21, 2026
2.3800
2.3900
2.1200
2.1500
2.1500
135,000
Apr 20, 2026
2.5900
2.6100
2.2600
2.3800
2.3800
732,900
Apr 17, 2026
2.4600
2.4800
2.3300
2.4100
2.4100
9,200
Apr 16, 2026
2.4160
2.5000
2.4100
2.5000
2.5000
6,400
Apr 15, 2026
2.4300
2.4800
2.3700
2.4800
2.4800
7,500
Apr 14, 2026
2.2950
2.4500
2.2950
2.4400
2.4400
18,500
Apr 13, 2026
2.2600
2.3200
2.2090
2.3200
2.3200
25,100
Apr 10, 2026
2.3300
2.3550
2.2100
2.3200
2.3200
5,100
Apr 9, 2026
2.2600
2.3200
2.1700
2.2900
2.2900
9,600
Apr 8, 2026
2.3400
2.3400
2.1200
2.2500
2.2500
8,100
Apr 7, 2026
2.3100
2.3100
2.2300
2.2600
2.2600
9,200
Apr 6, 2026
2.3000
2.4300
2.2420
2.3000
2.3000
9,900
Apr 2, 2026
2.3800
2.4590
2.2400
2.3600
2.3600
17,000
Apr 1, 2026
2.3510
2.4680
2.3500
2.4000
2.4000
8,700
Mar 31, 2026
2.3100
2.5000
2.1400
2.4900
2.4900
27,200
Mar 30, 2026
2.4400
2.4600
2.3000
2.3500
2.3500
60,800
Mar 27, 2026
2.5000
2.5100
2.3170
2.4000
2.4000
16,600
Mar 26, 2026
2.4600
2.5000
2.1300
2.5000
2.5000
35,600
Mar 25, 2026
2.5050
2.5900
2.4100
2.4700
2.4700
22,200
Mar 24, 2026
2.4010
2.5600
2.4010
2.4800
2.4800
70,000
Mar 23, 2026
2.3400
2.4200
2.2600
2.3900
2.3900
23,100
Mar 20, 2026
2.2900
2.3600
2.1200
2.3200
2.3200
15,400
Mar 19, 2026
2.3400
2.3700
2.2600
2.3700
2.3700
12,800
Mar 18, 2026
2.3300
2.4300
2.3100
2.3800
2.3800
29,800
Mar 17, 2026
2.3200
2.4400
2.2700
2.4100
2.4100
57,100
Mar 16, 2026
2.2600
2.4480
2.2200
2.3600
2.3600
209,600
Mar 13, 2026
2.4900
2.5600
2.0500
2.0500
2.0500
3,500,900
Mar 12, 2026
2.8100
2.8100
2.6900
2.7500
2.7500
13,400
Mar 11, 2026
2.7800
2.8900
2.7200
2.7600
2.7600
39,100
Mar 10, 2026
2.9400
2.9400
2.7000
2.7500
2.7500
48,300
Mar 9, 2026
2.7040
3.0000
2.7000
2.9300
2.9300
100,000
Mar 6, 2026
2.6100
2.7630
2.5900
2.6700
2.6700
16,600
Mar 5, 2026
2.7850
2.8700
2.5700
2.7500
2.7500
26,700
Mar 4, 2026
2.6150
2.7200
2.5110
2.7100
2.7100
17,200
Mar 3, 2026
2.5300
2.5550
2.4500
2.5550
2.5550
24,300
Mar 2, 2026
2.5600
2.6450
2.5300
2.5900
2.5900
30,900
Feb 27, 2026
2.8000
2.8270
2.5500
2.6500
2.6500
62,900
Feb 26, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 26, 2026
2.5200
2.9850
2.4210
2.7800
2.7800
134,400
Feb 25, 2026
2.4450
2.4870
2.3460
2.4870
2.4870
24,733
Feb 24, 2026
2.4120
2.5110
2.3250
2.4300
2.4300
19,833
Feb 23, 2026
2.4930
2.6610
2.3700
2.4000
2.4000
24,533
Feb 20, 2026
2.6730
2.6730
2.4990
2.5200
2.5200
22,233
Feb 19, 2026
2.6730
2.6880
2.5500
2.5800
2.5800
9,800
Feb 18, 2026
2.6970
2.7270
2.5500
2.6880
2.6880
11,633
Feb 17, 2026
2.6400
2.7420
2.5560
2.5890
2.5890
13,167
Feb 13, 2026
2.5560
2.7180
2.5500
2.6850
2.6850
23,833
Feb 12, 2026
2.6550
2.6790
2.5500
2.6700
2.6700
28,000
Feb 11, 2026
2.7000
2.7300
2.5320
2.7030
2.7030
27,567
Feb 10, 2026
2.7900
2.7960
2.6070
2.7000
2.7000
35,167
Feb 9, 2026
2.7600
2.8500
2.6610
2.7150
2.7150
46,300
Feb 6, 2026
2.5500
2.6880
2.4930
2.6400
2.6400
25,500
Feb 5, 2026
2.7930
2.8950
2.5200
2.5350
2.5350
53,767
Feb 4, 2026
3.0900
3.0900
2.7000
2.8050
2.8050
76,167
Feb 3, 2026
3.1800
3.1800
3.0000
3.1200
3.1200
44,000
Feb 2, 2026
3.0900
3.1500
3.0000
3.1200
3.1200
47,967
Jan 30, 2026
3.0600
3.1800
3.0300
3.1200
3.1200
57,433
Jan 29, 2026
3.2700
3.3000
3.0600
3.1500
3.1500
172,200
Jan 28, 2026
2.9340
3.4200
2.8800
3.1200
3.1200
327,500
Jan 27, 2026
2.9700
3.0000
2.6700
2.9700
2.9700
231,900
Jan 26, 2026
2.9400
3.0000
2.7960
2.9700
2.9700
99,667
Jan 23, 2026
2.9400
3.1500
2.9100
3.0000
3.0000
87,067
Jan 22, 2026
3.0600
3.1500
2.8950
3.0300
3.0300
136,067
Jan 21, 2026
2.9370
3.1350
2.7780
3.0900
3.0900
286,100
Jan 20, 2026
4.3500
4.3800
2.7000
3.2100
3.2100
8,526,100
Jan 16, 2026
4.2600
4.2600
4.0800
4.2000
4.2000
7,267
Jan 15, 2026
4.1400
4.2600
4.1100
4.2300
4.2300
7,800
Jan 14, 2026
4.1400
4.2000
4.1100
4.1700
4.1700
6,667
Jan 13, 2026
4.2600
4.2600
4.0800
4.2300
4.2300
9,967
Jan 12, 2026
4.2300
4.2900
4.1400
4.2900
4.2900
23,100
Jan 9, 2026
4.2240
4.2450
4.0500
4.2000
4.2000
17,367
Jan 8, 2026
4.2000
4.3200
4.1580
4.2900
4.2900
26,900
Jan 7, 2026
4.4400
4.4700
4.1100
4.2000
4.2000
12,867
Jan 6, 2026
4.3500
4.4310
4.2000
4.2600
4.2600
23,800
Jan 5, 2026
4.3500
4.4700
4.2300
4.3500
4.3500
53,500
Jan 2, 2026
3.9900
4.3500
3.8400
4.3500
4.3500
55,767
Dec 31, 2025
4.0800
4.1550
3.7800
3.8700
3.8700
31,200
Dec 30, 2025
4.1400
4.1400
3.9420
4.0800
4.0800
23,200
Dec 29, 2025
4.3200
4.3200
3.9300
4.0800
4.0800
167,567
Dec 26, 2025
4.4700
4.5750
4.3500
4.4850
4.4850
9,300
Dec 24, 2025
4.6800
4.7100
4.4400
4.5000
4.5000
27,467
Dec 23, 2025
4.8000
4.8450
4.5600
4.7700
4.7700
56,967
Dec 22, 2025
4.9200
5.0700
4.8600
5.0700
5.0700
17,700
Dec 19, 2025
4.9800
5.2290
4.8300
4.8900
4.8900
26,267
Dec 18, 2025
4.8000
4.9800
4.7850
4.9500
4.9500
20,400
Dec 17, 2025
4.9800
5.1300
4.5600
4.7400
4.7400
20,000
Dec 16, 2025
5.3400
5.3400
4.7700
4.9800
4.9800
36,000
Dec 15, 2025
5.5500
5.5800
5.3100
5.4000
5.4000
15,633
Dec 12, 2025
5.4600
5.7000
5.4600
5.6100
5.6100
7,933
Dec 11, 2025
5.4600
5.6400
5.4600
5.6100
5.6100
10,833
Dec 10, 2025
5.4900
5.6400
5.4600
5.5500
5.5500
18,633
Dec 9, 2025
5.2500
5.6400
5.2500
5.5500
5.5500
16,833
Dec 8, 2025
5.5200
5.5500
5.2500
5.3400
5.3400
29,533
Dec 5, 2025
5.4000
5.6700
5.4000
5.6400
5.6400
51,100
Dec 4, 2025
5.6100
6.0600
5.2800
5.4900
5.4900
3,544,567
Dec 3, 2025
6.5400
6.5730
6.4800
6.4800
6.4800
6,967
Dec 2, 2025
6.5400
6.6120
6.5370
6.5850
6.5850
1,667
Dec 1, 2025
6.4500
6.6000
6.4500
6.5100
6.5100
13,300
Nov 28, 2025
6.6300
6.6300
6.4500
6.5100
6.5100
1,633
Nov 26, 2025
6.6000
6.6000
6.4950
6.5700
6.5700
1,267
Nov 25, 2025
6.3300
6.4800
6.3300
6.4200
6.4200
2,067
Nov 24, 2025
6.0300
6.4500
6.0300
6.4200
6.4200
3,833
Nov 21, 2025
6.0300
6.7800
6.0000
6.1500
6.1500
5,867
Nov 20, 2025
6.1500
6.5100
5.9700
6.0150
6.0150
10,133
Nov 19, 2025
6.3600
6.4800
6.1500
6.1500
6.1500
6,767
Nov 18, 2025
6.4200
6.4200
6.2100
6.2700
6.2700
8,933
Nov 17, 2025
6.4500
6.4800
6.3600
6.4200
6.4200
4,800
Nov 14, 2025
6.5100
6.6540
6.3600
6.4800
6.4800
12,067
Nov 13, 2025
6.8700
6.9090
6.5400
6.5700
6.5700
7,633
Nov 12, 2025
6.7200
6.9990
6.6000
6.8100
6.8100
4,500
Nov 11, 2025
6.6600
6.7200
6.6150
6.6300
6.6300
1,700
Nov 10, 2025
6.7200
6.7200
6.3600
6.5700
6.5700
5,333
Nov 7, 2025
6.6000
6.9300
6.4800
6.6000
6.6000
7,000
Nov 6, 2025
6.7200
6.8550
6.5400
6.6000
6.6000
3,567
Nov 5, 2025
6.6600
6.9000
6.5100
6.8100
6.8100
4,133
Nov 4, 2025
6.7200
6.7200
6.5400
6.5700
6.5700
6,933
Nov 3, 2025
6.7710
6.7800
6.6300
6.7800
6.7800
3,800
Oct 31, 2025
6.6300
6.9420
6.5940
6.8700
6.8700
4,233
