Foresight Autonomous Holdings Ltd. - FRSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1.42	1.41	1.41	1.42	1.36	29,900
January 12, 2026	1.41	1.43	1.43	1.43	1.38	69,300
January 09, 2026	1.41	1.4	1.4	1.42	1.35	52,100
January 08, 2026	1.4	1.43	1.43	1.44	1.39	80,866
January 07, 2026	1.48	1.4	1.4	1.49	1.37	38,600
January 06, 2026	1.45	1.42	1.42	1.48	1.4	71,635
January 05, 2026	1.45	1.45	1.45	1.49	1.41	160,543
January 02, 2026	1.33	1.45	1.45	1.45	1.28	167,426
December 31, 2025	1.36	1.29	1.29	1.39	1.26	93,600
December 30, 2025	1.38	1.36	1.36	1.38	1.31	69,815
December 29, 2025	1.44	1.36	1.36	1.44	1.31	502,700
December 26, 2025	1.49	1.5	1.5	1.52	1.45	27,926
December 24, 2025	1.56	1.5	1.5	1.57	1.48	82,378
December 23, 2025	1.6	1.59	1.59	1.62	1.52	171,290
December 22, 2025	1.64	1.69	1.69	1.69	1.62	53,059
December 19, 2025	1.66	1.63	1.63	1.74	1.61	79,060
December 18, 2025	1.6	1.65	1.65	1.66	1.6	61,200
December 17, 2025	1.66	1.58	1.58	1.71	1.52	60,179
December 16, 2025	1.78	1.66	1.66	1.78	1.59	108,011
December 15, 2025	1.85	1.8	1.8	1.86	1.77	46,900
December 12, 2025	1.82	1.87	1.87	1.9	1.82	23,896
December 11, 2025	1.82	1.87	1.87	1.88	1.82	32,506
December 10, 2025	1.83	1.85	1.85	1.88	1.82	55,932
December 09, 2025	1.75	1.85	1.85	1.88	1.75	50,647
December 08, 2025	1.84	1.78	1.78	1.85	1.75	88,932
December 05, 2025	1.8	1.88	1.88	1.89	1.8	153,300
December 04, 2025	1.87	1.83	1.83	2.02	1.76	10.63M
December 03, 2025	2.18	2.16	2.16	2.19	2.16	20,900
December 02, 2025	2.18	2.19	2.19	2.2	2.18	5,031
December 01, 2025	2.15	2.17	2.17	2.2	2.15	39,900
November 28, 2025	2.21	2.17	2.17	2.21	2.15	4,907
November 26, 2025	2.2	2.19	2.19	2.2	2.17	3,298
November 25, 2025	2.11	2.14	2.14	2.16	2.11	6,224
November 24, 2025	2.01	2.14	2.14	2.15	2.01	11,570
November 21, 2025	2.01	2.05	2.05	2.26	2	17,600
November 20, 2025	2.05	2.01	2.01	2.17	1.99	30,400
November 19, 2025	2.12	2.05	2.05	2.16	2.05	20,711
November 18, 2025	2.14	2.09	2.09	2.14	2.07	26,800
November 17, 2025	2.15	2.14	2.14	2.16	2.12	14,400
November 14, 2025	2.17	2.16	2.16	2.22	2.12	36,200
November 13, 2025	2.29	2.19	2.19	2.3	2.18	22,900
November 12, 2025	2.24	2.27	2.27	2.33	2.2	13,500
November 11, 2025	2.22	2.21	2.21	2.24	2.21	5,100
November 10, 2025	2.24	2.19	2.19	2.24	2.12	16,000
November 07, 2025	2.2	2.2	2.2	2.31	2.16	21,009
November 06, 2025	2.24	2.2	2.2	2.29	2.18	10,719
November 05, 2025	2.22	2.27	2.27	2.3	2.17	12,404
November 04, 2025	2.24	2.19	2.19	2.24	2.18	20,800
November 03, 2025	2.26	2.26	2.26	2.26	2.21	11,419
October 31, 2025	2.21	2.29	2.29	2.31	2.2	12,742
October 30, 2025	2.27	2.25	2.25	2.28	2.21	26,829
October 29, 2025	2.29	2.31	2.31	2.31	2.28	8,600
October 28, 2025	2.33	2.31	2.31	2.36	2.31	8,623
October 27, 2025	2.39	2.34	2.34	2.4	2.33	16,519
October 24, 2025	2.39	2.36	2.36	2.58	2.35	16,700
October 23, 2025	2.29	2.38	2.38	2.4	2.26	13,265
October 22, 2025	2.33	2.32	2.32	2.39	2.24	26,200
October 21, 2025	2.35	2.35	2.35	2.35	2.24	38,619
October 20, 2025	2.29	2.37	2.37	2.37	2.28	71,700
October 17, 2025	2.17	2.28	2.28	2.43	2.17	48,628

Foresight Autonomous Holdings Ltd. (FRSX) NASDAQ