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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.39	0.39	0.39	0.39	0.37	312,411
August 14, 2025	0.39	0.38	0.38	0.4	0.37	281,400
August 13, 2025	0.36	0.37	0.37	0.37	0.36	91,331
August 12, 2025	0.36	0.36	0.36	0.38	0.35	86,210
August 11, 2025	0.38	0.36	0.36	0.4	0.36	318,600
August 08, 2025	0.37	0.36	0.36	0.37	0.36	195,804
August 07, 2025	0.38	0.36	0.36	0.38	0.35	137,400
August 06, 2025	0.37	0.37	0.37	0.39	0.36	105,969
August 05, 2025	0.37	0.38	0.38	0.39	0.37	152,618
August 04, 2025	0.37	0.37	0.37	0.39	0.34	2.9M
August 01, 2025	0.37	0.37	0.37	0.38	0.36	157,305
July 31, 2025	0.41	0.38	0.38	0.41	0.38	657,042
July 30, 2025	0.43	0.41	0.41	0.43	0.41	120,927
July 29, 2025	0.46	0.41	0.41	0.46	0.4	468,100
July 28, 2025	0.46	0.44	0.44	0.46	0.43	581,904
July 25, 2025	0.48	0.45	0.45	0.49	0.42	669,160
July 24, 2025	0.47	0.47	0.47	0.52	0.45	2.85M
July 23, 2025	0.47	0.45	0.45	0.47	0.44	529,500
July 22, 2025	0.46	0.45	0.45	0.46	0.43	381,500
July 21, 2025	0.46	0.44	0.44	0.46	0.43	715,601
July 18, 2025	0.48	0.45	0.45	0.48	0.44	5.88M
July 17, 2025	0.46	0.5	0.5	0.52	0.46	401,928
July 16, 2025	0.47	0.46	0.46	0.47	0.45	159,700
July 15, 2025	0.49	0.47	0.47	0.51	0.46	355,077
July 14, 2025	0.49	0.49	0.49	0.49	0.47	143,212
July 11, 2025	0.49	0.49	0.49	0.5	0.48	207,971
July 10, 2025	0.52	0.5	0.5	0.52	0.5	152,195
July 09, 2025	0.51	0.5	0.5	0.54	0.5	740,366
July 08, 2025	0.52	0.5	0.5	0.53	0.5	216,600
July 07, 2025	0.55	0.5	0.5	0.59	0.5	1.14M
July 03, 2025	0.53	0.53	0.53	0.56	0.52	295,400
July 02, 2025	0.51	0.53	0.53	0.55	0.5	738,539
July 01, 2025	0.47	0.51	0.51	0.53	0.47	782,867
June 30, 2025	0.5	0.47	0.47	0.5	0.45	500,900
June 27, 2025	0.5	0.5	0.5	0.52	0.48	509,200
June 26, 2025	0.47	0.5	0.5	0.52	0.47	1.87M
June 25, 2025	0.46	0.46	0.46	0.49	0.46	389,000
June 24, 2025	0.48	0.46	0.46	0.5	0.45	267,682
June 23, 2025	0.5	0.48	0.48	0.52	0.47	352,113
June 20, 2025	0.48	0.48	0.48	0.48	0.48	71,203
June 18, 2025	0.49	0.48	0.48	0.49	0.47	171,671
June 17, 2025	0.51	0.47	0.47	0.51	0.47	421,434
June 16, 2025	0.51	0.5	0.5	0.52	0.49	288,600
June 13, 2025	0.51	0.51	0.51	0.52	0.48	221,125
June 12, 2025	0.55	0.53	0.53	0.55	0.5	279,019
June 11, 2025	0.58	0.54	0.54	0.58	0.52	613,308
June 10, 2025	0.6	0.57	0.57	0.62	0.57	801,241
June 09, 2025	0.56	0.57	0.57	0.62	0.54	2.19M
June 06, 2025	0.54	0.55	0.55	0.56	0.54	46,600
June 05, 2025	0.54	0.54	0.54	0.55	0.53	83,062
June 04, 2025	0.54	0.53	0.53	0.54	0.52	159,775
June 03, 2025	0.53	0.53	0.53	0.54	0.52	203,500
June 02, 2025	0.51	0.53	0.53	0.54	0.51	158,300
May 30, 2025	0.54	0.53	0.53	0.56	0.51	155,026
May 29, 2025	0.55	0.56	0.56	0.57	0.54	69,500
May 28, 2025	0.56	0.55	0.55	0.57	0.53	101,332
May 27, 2025	0.6	0.57	0.57	0.6	0.55	199,980
May 23, 2025	0.56	0.58	0.58	0.6	0.56	129,220
May 22, 2025	0.56	0.57	0.57	0.58	0.55	51,162
May 21, 2025	0.59	0.57	0.57	0.6	0.57	145,562

Foresight Autonomous Holdings Ltd. (FRSX) NASDAQ