NASDAQ:FRSX | Historical Stock Price | Foresight Autonomous Holdings Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-06-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.09$4.64$19.67$83.49$354.31$1,503.592017-06-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.15321
2026-09-03———$1.0917
2026-09-02———$1.09300
2026-09-01———$1.12258
2026-08-31———$1.12345
2026-08-28———$1.12100
2026-08-27$1.15$1.1546,200$1.25838
2026-08-26$1.22$1.2221,800$1.201,435
2026-08-25$1.19$1.1914,400$1.201,123
2026-08-24$1.17$1.1723,300$1.19421
2026-08-21$1.22$1.22122,900$1.161,232
2026-08-20$1.15$1.15269,400$1.181,667
2026-08-19$1.17$1.1743,100$1.20928
2026-08-18$1.20$1.2034,800$1.211,562
2026-08-17$1.19$1.1964,800$1.261,300
2026-08-14$1.30$1.3014,100$1.31100
2026-08-13$1.32$1.3260,900$1.36389
2026-08-12$1.35$1.355,700$1.37185
2026-08-11$1.41$1.4130,200$1.351,949
2026-08-10$1.36$1.3676,300$1.21727
2026-08-07$1.22$1.2218,700$1.23571
2026-08-06$1.24$1.247,900$1.28323
2026-08-05$1.27$1.277,600$1.29234
2026-08-04$1.29$1.2920,900$1.24652
2026-08-03$1.31$1.3114,000$1.26700
2026-07-31$1.31$1.3111,400$1.281,108
2026-07-30$1.28$1.2848,400$1.21893
2026-07-29$1.26$1.2677,000$1.211,845
2026-07-28$1.20$1.20121,100$1.331,038
2026-07-27$1.35$1.35318,700$1.403,028
2026-07-24$1.35$1.3524,300$1.38719
2026-07-23$1.40$1.4017,600$1.42201
2026-07-22$1.43$1.4383,600$1.43211
2026-07-21$1.43$1.4327,900$1.48535
2026-07-20$1.43$1.4314,000$1.40814
2026-07-17$1.39$1.3933,600——
2026-07-16$1.43$1.4318,600——
2026-07-15$1.42$1.4247,700——
2026-07-14$1.39$1.39180,700——
2026-07-13$1.40$1.40129,200——
2026-07-10$1.49$1.4931,800——
2026-07-09$1.59$1.5996,700——
2026-07-08$1.63$1.63100,000——
2026-07-07$1.68$1.68106,900——
2026-07-06$1.83$1.8379,000——
2026-07-02$1.87$1.8765,800——
2026-07-01$1.97$1.97204,700——
2026-06-30$1.89$1.89284,600——
2026-06-29$1.71$1.71152,800——
2026-06-26$1.68$1.6741,000——
2026-06-25$1.71$1.7174,400——
2026-06-24$1.80$1.80186,700——
2026-06-23$1.80$1.80240,200——
2026-06-22$1.73$1.73250,200——
2026-06-18$1.69$1.69133,700——
2026-06-17$1.65$1.65168,000——
2026-06-16$1.57$1.5792,100——
2026-06-15$1.62$1.62164,600——
2026-06-12$1.57$1.57206,300——
2026-06-11$1.65$1.65243,500——
2026-06-10$1.59$1.59600,100——
2026-06-09$1.67$1.672,711,200——
2026-06-08$1.40$1.4052,861,200——
2026-06-05$1.88$1.8868,200——
2026-06-04$2.03$2.03781,700——
2026-06-03$1.89$1.8920,800——
2026-06-02$1.91$1.9164,200——
2026-06-01$1.95$1.95129,500——
2026-05-29$2.01$2.01410,600——
2026-05-28$2.04$2.04272,700——
2026-05-27$2.00$2.0018,600——
2026-05-26$2.03$2.0342,400——
2026-05-22$2.05$2.0515,100——
2026-05-21$2.01$2.0129,200——
2026-05-20$1.98$1.98123,600——
2026-05-19$2.00$2.0040,000——
2026-05-18$2.11$2.1139,000——
2026-05-15$2.10$2.10112,400——
2026-05-14$1.99$1.9931,300——
2026-05-13$2.03$2.0343,100——
2026-05-12$2.00$2.0051,700——
2026-05-11$2.03$2.03116,700——
2026-05-08$1.99$1.9924,000——
2026-05-07$1.96$1.9635,000——
2026-05-06$2.02$2.0220,100——
2026-05-05$2.02$2.0253,900——
2026-05-04$2.04$2.0411,900——
2026-05-01$2.04$2.0415,700——
2026-04-30$2.08$2.0819,700——
2026-04-29$2.09$2.0917,800——
2026-04-28$2.02$2.0226,600——
2026-04-27$2.01$2.01100,600——
2026-04-24$2.00$2.00298,400——
2026-04-23$2.13$2.1355,900——
2026-04-22$2.12$2.1260,100——
2026-04-21$2.15$2.15135,000——
2026-04-20$2.38$2.38732,900——
2026-04-17$2.41$2.419,200——
2026-04-16$2.50$2.506,400——
2026-04-15$2.48$2.487,500——
2026-04-14$2.44$2.4418,500——
2026-04-13$2.32$2.3225,100——
2026-04-10$2.32$2.325,100——
2026-04-09$2.29$2.299,600——
2026-04-08$2.25$2.258,100——
2026-04-07$2.26$2.269,200——
2026-04-06$2.30$2.309,900——
2026-04-02$2.36$2.3617,000——
2026-04-01$2.40$2.408,700——
2026-03-31$2.49$2.4927,200——
2026-03-30$2.35$2.3560,800——
2026-03-27$2.40$2.4016,600——
2026-03-26$2.50$2.5035,600——
2026-03-25$2.47$2.4722,200——
2026-03-24$2.48$2.4870,000——
2026-03-23$2.39$2.3923,100——
2026-03-20$2.32$2.3215,400——
2026-03-19$2.37$2.3712,800——
2026-03-18$2.38$2.3829,800——
2026-03-17$2.41$2.4157,100——
2026-03-16$2.36$2.36209,600——
2026-03-13$2.05$2.053,500,900——
2026-03-12$2.75$2.7513,400——
2026-03-11$2.76$2.7639,100——
2026-03-10$2.75$2.7548,300——
2026-03-09$2.93$2.93100,000——
2026-03-06$2.67$2.6716,600——
2026-03-05$2.75$2.7526,700——
2026-03-04$2.71$2.7117,200——
2026-03-03$2.56$2.5624,300——
2026-03-02$2.59$2.5930,900——
2026-02-27$2.65$2.6562,900——
2026-02-26$2.78$2.78134,400——
2026-02-25$2.49$2.4924,733——
2026-02-24$2.43$2.4319,833——
2026-02-23$2.40$2.4024,533——
2026-02-20$2.52$2.5222,233——
2026-02-19$2.58$2.589,800——
2026-02-18$2.69$2.6911,633——
2026-02-17$2.59$2.5913,167——
2026-02-13$2.69$2.6923,833——
2026-02-12$2.67$2.6728,000——
2026-02-11$2.70$2.7027,567——
2026-02-10$2.70$2.7035,167——
2026-02-09$2.72$2.7246,300——
2026-02-06$2.64$2.6425,500——
2026-02-05$2.54$2.5453,767——
2026-02-04$2.81$2.8176,167——
2026-02-03$3.12$3.1244,000——
2026-02-02$3.12$3.1247,967——
2026-01-30$3.12$3.1257,433——
2026-01-29$3.15$3.15172,200——
2026-01-28$3.12$3.12327,500——
2026-01-27$2.97$2.97231,900——
2026-01-26$2.97$2.9799,667——
2026-01-23$3.00$3.0087,067——
2026-01-22$3.03$3.03136,067——
2026-01-21$3.09$3.09286,100——
2026-01-20$3.21$3.218,526,100——
2026-01-16$4.20$4.207,267——
2026-01-15$4.23$4.237,800——
2026-01-14$4.17$4.176,667——
2026-01-13$4.23$4.239,967——
2026-01-12$4.29$4.2923,100——
2026-01-09$4.20$4.2017,367——
2026-01-08$4.29$4.2926,900——
2026-01-07$4.20$4.2012,867——
2026-01-06$4.26$4.2623,800——
2026-01-05$4.35$4.3553,500——
2026-01-02$4.35$4.3555,767——