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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$514.08$514.0870,011——
2020-12-30$551.88$551.8864,968——
2020-12-29$578.34$578.34119,636——
2020-12-28$563.22$563.22226,058——
2020-12-24$632.52$632.52201,721——
2020-12-23$724.50$724.501,081,429——
2020-12-22$406.98$406.98346,719——
2020-12-21$221.76$221.7628,070——
2020-12-18$221.76$221.7618,273——
2020-12-17$211.68$211.6826,526——
2020-12-16$228.06$228.0616,924——
2020-12-15$234.36$234.3625,422——
2020-12-14$240.66$240.6655,837——
2020-12-11$217.98$217.98847,410——
2020-12-10$191.52$191.5212,259——
2020-12-09$185.22$185.2224,102——
2020-12-08$207.90$207.9034,002——
2020-12-07$201.60$201.6035,641——
2020-12-04$199.08$199.08153,606——
2020-12-03$171.36$171.3628,954——
2020-12-02$147.42$147.427,123——
2020-12-01$148.68$148.6810,871——
2020-11-30$151.20$151.2013,393——
2020-11-27$152.46$152.469,889——
2020-11-25$157.50$157.5018,656——
2020-11-24$163.80$163.8062,723——
2020-11-23$168.84$168.8470,120——
2020-11-20$128.52$128.5221,517——
2020-11-19$115.29$115.295,256——
2020-11-18$114.66$114.663,698——
2020-11-17$115.29$115.293,439——
2020-11-16$116.55$116.554,110——
2020-11-13$112.64$112.642,507——
2020-11-12$110.88$110.883,116——
2020-11-11$112.77$112.772,084——
2020-11-10$112.14$112.143,781——
2020-11-09$113.15$113.156,229——
2020-11-06$114.41$114.413,571——
2020-11-05$114.66$114.666,572——
2020-11-04$115.92$115.9243,683——
2020-11-03$113.02$113.021,754——
2020-11-02$111.64$111.642,730——
2020-10-30$108.36$108.364,815——
2020-10-29$114.28$114.283,289——
2020-10-28$115.79$115.795,163——
2020-10-27$123.61$123.612,977——
2020-10-26$128.52$128.526,975——
2020-10-23$136.08$136.0810,894——
2020-10-22$131.04$131.046,722——
2020-10-21$132.30$132.3038,173——
2020-10-20$131.04$131.0423,983——
2020-10-19$124.74$124.748,188——
2020-10-16$129.78$129.7819,908——
2020-10-15$143.64$143.64149,917——
2020-10-14$115.79$115.794,039——
2020-10-13$119.07$119.077,498——
2020-10-12$119.07$119.073,708——
2020-10-09$122.22$122.225,585——
2020-10-08$117.18$117.187,021——
2020-10-07$118.69$118.6920,519——
2020-10-06$110.88$110.885,043——
2020-10-05$114.66$114.663,174——
2020-10-02$117.18$117.1813,725——
2020-10-01$116.80$116.803,006——
2020-09-30$115.67$115.676,825——
2020-09-29$119.07$119.0710,766——
2020-09-28$108.74$108.742,776——
2020-09-25$112.14$112.143,734——
2020-09-24$108.36$108.3611,940——
2020-09-23$111.38$111.389,398——
2020-09-22$120.83$120.8311,063——
2020-09-21$124.11$124.1113,510——
2020-09-18$120.20$120.2020,617——
2020-09-17$114.53$114.536,335——
2020-09-16$111.51$111.513,175——
2020-09-15$112.14$112.147,966——
2020-09-14$108.36$108.363,610——
2020-09-11$108.36$108.364,087——
2020-09-10$109.49$109.492,960——
2020-09-09$109.87$109.873,429——
2020-09-08$110.88$110.885,019——
2020-09-04$111.76$111.7611,733——
2020-09-03$115.54$115.547,672——
2020-09-02$124.99$124.9917,160——
2020-09-01$120.96$120.968,997——
2020-08-31$131.04$131.048,330——
2020-08-28$132.30$132.308,727——
2020-08-27$127.26$127.2613,742——
2020-08-26$136.08$136.0815,541——
2020-08-25$132.30$132.3011,441——
2020-08-24$126.00$126.0018,994——
2020-08-21$141.12$141.1219,833——
2020-08-20$143.64$143.6413,219——
2020-08-19$148.68$148.6826,438——
2020-08-18$137.34$137.3416,233——
2020-08-17$149.94$149.948,621——
2020-08-14$151.20$151.209,229——
2020-08-13$165.06$165.0611,450——
2020-08-12$154.98$154.9817,583——
2020-08-11$168.84$168.8411,493——
2020-08-10$173.88$173.8815,108——
2020-08-07$173.88$173.8818,967——
2020-08-06$180.18$180.1812,197——
2020-08-05$187.74$187.7413,368——
2020-08-04$187.74$187.7410,091——
2020-08-03$187.74$187.7419,658——
2020-07-31$194.04$194.0483,324——
2020-07-30$175.14$175.1411,837——
2020-07-29$173.88$173.8859,617——
2020-07-28$171.36$171.366,532——
2020-07-27$176.40$176.4019,273——
2020-07-24$173.88$173.889,844——
2020-07-23$178.92$178.9227,487——
2020-07-22$185.22$185.2216,268——
2020-07-21$189.00$189.0019,356——
2020-07-20$192.78$192.7824,886——
2020-07-17$203.49$203.49148,315——
2020-07-16$196.56$196.5620,755——
2020-07-15$190.26$190.2613,181——
2020-07-14$192.78$192.7827,831——
2020-07-13$199.08$199.0836,367——
2020-07-10$207.90$207.9022,772——
2020-07-09$209.16$209.1621,133——
2020-07-08$199.08$199.0822,383——
2020-07-07$200.34$200.3412,946——
2020-07-06$207.90$207.9046,961——
2020-07-02$199.08$199.0836,604——
2020-07-01$194.04$194.0415,428——
2020-06-30$200.34$200.3422,459——
2020-06-29$211.68$211.6854,499——
2020-06-26$206.64$206.6446,534——
2020-06-25$197.82$197.8236,248——
2020-06-24$191.52$191.5241,459——
2020-06-23$194.04$194.04136,398——
2020-06-22$199.08$199.08122,013——
2020-06-19$176.40$176.40160,048——
2020-06-18$143.64$143.6415,470——
2020-06-17$143.64$143.6425,278——
2020-06-16$146.16$146.1639,822——
2020-06-15$148.68$148.6833,967——
2020-06-12$141.12$141.1215,359——
2020-06-11$133.56$133.5618,189——
2020-06-10$144.90$144.9022,621——
2020-06-09$154.98$154.9875,434——
2020-06-08$142.38$142.3864,847——
2020-06-05$138.60$138.60443,121——
2020-06-04$114.28$114.2838,202——
2020-06-03$110.50$110.5020,773——
2020-06-02$110.88$110.88100,418——
2020-06-01$105.84$105.8410,279——
2020-05-29$105.84$105.8412,404——
2020-05-28$110.88$110.8823,279——
2020-05-27$119.70$119.7050,219——
2020-05-26$119.57$119.5749,481——
2020-05-22$105.84$105.8456,408——
2020-05-21$93.24$93.2410,172——
2020-05-20$95.89$95.8912,785——
2020-05-19$90.72$90.7234,928——
2020-05-18$106.22$106.2218,036——
2020-05-15$101.43$101.4313,025——
2020-05-14$108.23$108.239,229——
2020-05-13$115.42$115.4227,554——
2020-05-12$124.74$124.7439,628——
2020-05-11$137.34$137.3466,071——
2020-05-08$118.44$118.4432,181——
2020-05-07$112.14$112.1460,025——
2020-05-06$114.16$114.1632,191——
2020-05-05$93.24$93.2414,571——
2020-05-04$100.80$100.8061,205——
2020-05-01$74.34$74.341,632——
2020-04-30$76.61$76.614,711——
2020-04-29$83.16$83.163,359——
2020-04-28$89.46$89.464,044——
2020-04-27$109.62$109.621,684——
2020-04-24$93.24$93.2483——
2020-04-23$92.61$92.61211——
2020-04-22$86.94$86.9467——
2020-04-21$81.90$81.90116——
2020-04-20$86.06$86.06327——
2020-04-17$84.42$84.42140——
2020-04-16$85.68$85.68431——
2020-04-15$75.60$75.60143——
2020-04-14$78.12$78.12175——
2020-04-13$75.60$75.60259——
2020-04-09$81.90$81.90302——
2020-04-08$85.18$85.1887——
2020-04-07$85.93$85.9369——
2020-04-06$86.81$86.81321——
2020-04-03$87.70$87.7082——
2020-04-02$87.82$87.821,136——
2020-04-01$90.72$90.729,040——
2020-03-31$76.61$76.61137——
2020-03-30$75.10$75.10640——
2020-03-27$66.53$66.5363——
2020-03-26$67.28$67.28126——
2020-03-25$67.28$67.2884——
2020-03-24$62.50$62.50198——
2020-03-23$61.61$61.61140——
2020-03-20$64.26$64.2679——
2020-03-19$63.88$63.88759——
2020-03-18$60.48$60.48222——
2020-03-17$66.28$66.28141——
2020-03-16$59.60$59.60194——
2020-03-13$66.53$66.53403——
2020-03-12$76.86$76.86562——
2020-03-11$81.90$81.90405——
2020-03-10$90.72$90.72294——
2020-03-09$91.98$91.981,089——
2020-03-06$110.88$110.8867——
2020-03-05$116.68$116.68160——
2020-03-04$119.70$119.7067——
2020-03-03$123.48$123.4831——
2020-03-02$121.84$121.8414——
2020-02-28$115.79$115.79342——
2020-02-27$117.05$117.05483——
2020-02-26$127.89$127.8942——
2020-02-25$123.48$123.48260——
2020-02-24$124.74$124.74351——
2020-02-21$126.00$126.00165——
2020-02-20$129.15$129.15436——
2020-02-19$126.50$126.50513——
2020-02-18$132.30$132.305,238——
2020-02-14$133.94$133.94225——
2020-02-13$128.52$128.52140——
2020-02-12$130.66$130.66223——
2020-02-11$132.30$132.30152——
2020-02-10$134.82$134.82239——
2020-02-07$138.22$138.22154——
2020-02-06$143.89$143.89109——
2020-02-05$150.32$150.32229——
2020-02-04$139.86$139.86232——
2020-02-03$141.62$141.62256——
2020-01-31$149.94$149.94240——
2020-01-30$143.64$143.641,353——
2020-01-29$146.16$146.16142——
2020-01-28$140.49$140.4917——
2020-01-27$139.86$139.8662——
2020-01-24$146.16$146.16100——
2020-01-23$146.03$146.0362——
2020-01-22$146.16$146.1646——
2020-01-21$144.77$144.77386——
2020-01-17$139.86$139.86102——
2020-01-16$144.90$144.9029——
2020-01-15$144.90$144.90192——
2020-01-14$147.80$147.80276——
2020-01-13$146.66$146.66277——
2020-01-10$156.24$156.24354——
2020-01-09$155.74$155.7479——
2020-01-08$153.72$153.72263——
2020-01-07$141.12$141.1221——
2020-01-06$146.16$146.1672——
2020-01-03$148.68$148.68167——
2020-01-02$151.20$151.20564——