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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2.57	2.17	2.17	2.64	2.14	219,663
October 15, 2025	2.34	2.52	2.52	2.65	2.33	267,449
October 14, 2025	2.33	2.34	2.34	2.37	2.25	24,120
October 13, 2025	2.28	2.4	2.4	2.44	2.17	31,523
October 10, 2025	2.48	2.26	2.26	2.48	2.25	130,800
October 09, 2025	2.27	2.42	2.42	2.43	2.26	28,200
October 08, 2025	2.27	2.28	2.28	2.3	2.22	11,798
October 07, 2025	2.26	2.23	2.23	2.28	2.2	31,400
October 06, 2025	2.21	2.21	2.21	2.33	2.2	25,008
October 03, 2025	2.11	2.23	2.23	2.23	2.11	19,900
October 02, 2025	2.11	2.1	2.1	2.17	2.06	15,514
October 01, 2025	2.11	2.09	2.09	2.16	2.07	23,848

Foresight Autonomous Holdings Ltd. (FRSX) NASDAQ