• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Foresight Autonomous Holdings Ltd. - American Depositary Shares (NQ:FRSX)

    0.8400 -0.0196 (-2.28%)
    Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 20, 2026 0.8900 0.8910 0.8326 0.8400 65,940 -0.02(-2.28%)
    Feb 19, 2026 0.8914 0.8958 0.8500 0.8596 27,382 -0.04(-4.04%)
    Feb 18, 2026 0.8990 0.9089 0.8500 0.8958 34,868 +0.03(+3.84%)
    Feb 17, 2026 0.8800 0.9139 0.8522 0.8627 38,034 -0.03(-3.61%)
    Feb 13, 2026 0.8516 0.9059 0.8500 0.8950 71,468 +0.01(+0.60%)
    Feb 12, 2026 0.8852 0.8930 0.8500 0.8897 84,025 -0.01(-1.28%)
    Feb 11, 2026 0.9001 0.9098 0.8442 0.9012 81,329 +0.00(+0.16%)
    Feb 10, 2026 0.9301 0.9321 0.8694 0.8998 104,786 -0.01(-0.57%)
    Feb 09, 2026 0.9200 0.9500 0.8870 0.9050 136,462 +0.03(+2.89%)
    Feb 06, 2026 0.8500 0.8955 0.8313 0.8796 76,476 +0.03(+4.09%)
    Feb 05, 2026 0.9314 0.9648 0.8400 0.8450 161,310 -0.09(-9.64%)
    Feb 04, 2026 1.030 1.030 0.9000 0.9351 228,469 -0.10(-10.09%)
    Feb 03, 2026 1.060 1.060 1.000 1.040 119,923 +0.00(+0.00%)
    Feb 02, 2026 1.030 1.050 1.000 1.040 142,898 +0.00(+0.00%)
    Jan 30, 2026 1.020 1.060 1.010 1.040 172,522 -0.01(-0.95%)
    Jan 29, 2026 1.090 1.100 1.020 1.050 514,497 +0.01(+0.96%)
    Jan 28, 2026 0.9800 1.140 0.9600 1.040 965,989 +0.05(+5.05%)
    Jan 27, 2026 0.9900 1.000 0.8900 0.9900 695,276 +0.00(+0.00%)
    Jan 26, 2026 0.9800 1.000 0.9320 0.9900 297,245 -0.01(-0.99%)
    Jan 23, 2026 0.9800 1.050 0.9700 0.9999 261,182 -0.01(-1.00%)
    Jan 22, 2026 1.020 1.050 0.9651 1.010 389,635 -0.02(-1.94%)
    Jan 21, 2026 0.9800 1.045 0.9263 1.030 840,061 -0.04(-3.74%)
    Jan 20, 2026 1.450 1.460 0.9000 1.070 25,491,878 -0.33(-23.57%)
    Jan 16, 2026 1.420 1.420 1.360 1.400 21,754 -0.01(-0.71%)
    Jan 15, 2026 1.380 1.420 1.370 1.410 23,370 +0.02(+1.44%)
    Jan 14, 2026 1.380 1.400 1.370 1.390 19,963 -0.02(-1.42%)
    Jan 13, 2026 1.420 1.420 1.360 1.410 29,878 -0.02(-1.40%)
    Jan 12, 2026 1.410 1.430 1.380 1.430 69,283 +0.03(+2.14%)
    Jan 09, 2026 1.408 1.415 1.350 1.400 52,097 -0.03(-2.10%)
    Jan 08, 2026 1.400 1.440 1.386 1.430 80,740 +0.03(+2.14%)
    Jan 07, 2026 1.480 1.490 1.370 1.400 38,553 -0.02(-1.41%)
    Jan 06, 2026 1.450 1.477 1.400 1.420 71,385 -0.03(-2.07%)
    Jan 05, 2026 1.450 1.490 1.410 1.450 160,513 +0.00(+0.00%)
    Jan 02, 2026 1.330 1.450 1.280 1.450 167,426 +0.16(+12.40%)
    Dec 31, 2025 1.360 1.385 1.260 1.290 93,600 -0.07(-5.15%)
    Dec 30, 2025 1.380 1.380 1.314 1.360 69,683 +0.00(+0.00%)
    Dec 29, 2025 1.440 1.440 1.310 1.360 501,632 -0.14(-9.03%)
    Dec 26, 2025 1.490 1.525 1.450 1.495 27,926 -0.00(-0.33%)
    Dec 24, 2025 1.560 1.570 1.480 1.500 82,378 -0.09(-5.66%)
    Dec 23, 2025 1.600 1.615 1.520 1.590 171,261 -0.10(-5.92%)
    Dec 22, 2025 1.640 1.690 1.620 1.690 53,080 +0.06(+3.68%)
    Dec 19, 2025 1.660 1.743 1.610 1.630 79,060 -0.02(-1.21%)
    Dec 18, 2025 1.600 1.660 1.595 1.650 60,532 +0.07(+4.43%)
    Dec 17, 2025 1.660 1.710 1.520 1.580 59,988 -0.08(-4.82%)
    Dec 16, 2025 1.780 1.780 1.590 1.660 106,759 -0.14(-7.78%)
    Dec 15, 2025 1.850 1.860 1.770 1.800 46,039 -0.07(-3.74%)
    Dec 12, 2025 1.820 1.900 1.820 1.870 23,896 +0.00(+0.00%)
    Dec 11, 2025 1.820 1.880 1.820 1.870 32,452 +0.02(+1.08%)
    Dec 10, 2025 1.830 1.880 1.820 1.850 55,822 +0.00(+0.00%)
    Dec 09, 2025 1.750 1.880 1.750 1.850 50,485 +0.07(+3.93%)
    Dec 08, 2025 1.840 1.850 1.750 1.780 88,550 -0.10(-5.32%)
    Dec 05, 2025 1.800 1.890 1.800 1.880 153,269 +0.05(+2.73%)
    Dec 04, 2025 1.870 2.020 1.760 1.830 10,609,144 -0.33(-15.28%)
    Dec 03, 2025 2.180 2.191 2.160 2.160 20,877 -0.03(-1.59%)
    Dec 02, 2025 2.180 2.204 2.179 2.195 5,031 +0.02(+1.15%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.