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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.22	2.16	2.16	2.24	2.1	61,900
September 25, 2025	2.3	2.24	2.24	2.3	2.2	163,611
September 24, 2025	2.25	2.32	2.32	2.34	2.16	37,508
September 23, 2025	2.24	2.23	2.23	2.39	2.23	29,108
September 22, 2025	2.07	2.24	2.24	2.26	2.04	59,600
September 19, 2025	2.07	2.07	2.07	2.11	2.06	28,113
September 18, 2025	2.09	2.08	2.08	2.15	2.07	29,900
September 17, 2025	2.14	2.06	2.06	2.14	2.04	32,100
September 16, 2025	2.1	2.08	2.08	2.13	2.06	30,900
September 15, 2025	2.44	2.09	2.09	2.44	1.98	239,174
September 12, 2025	2.36	2.46	2.46	2.48	2.32	53,333
September 11, 2025	2.43	2.37	2.37	2.6	2.3	165,922
September 10, 2025	2.53	2.43	2.43	2.63	2.4	319,000
September 09, 2025	2.42	2.44	2.44	2.49	2.37	63,700
September 08, 2025	2.39	2.41	2.41	2.47	2.29	14,832
September 05, 2025	2.38	2.4	2.4	2.46	2.35	5,966
September 04, 2025	2.42	2.42	2.42	2.44	2.32	26,271
September 03, 2025	2.35	2.44	2.44	2.48	2.31	39,151
September 02, 2025	2.37	2.29	2.29	2.52	2.27	36,949
August 29, 2025	2.4	2.35	2.35	2.45	2.35	24,019
August 28, 2025	2.41	2.41	2.41	2.56	2.39	24,442
August 27, 2025	2.33	2.39	2.39	2.53	2.33	38,871
August 26, 2025	2.55	2.39	2.39	2.66	2.32	139,829
August 25, 2025	2.53	2.54	2.54	2.74	2.36	96,931
August 22, 2025	2.25	2.52	2.52	2.59	2.24	62,008
August 21, 2025	2.32	2.24	2.24	2.38	2.17	25,489
August 20, 2025	2.31	2.26	2.26	2.38	2.17	36,321
August 19, 2025	2.37	2.28	2.28	2.41	2.27	35,924
August 18, 2025	2.51	2.38	2.38	2.51	2.32	97,332
August 15, 2025	2.75	2.73	2.73	2.76	2.62	44,586
August 14, 2025	2.73	2.64	2.64	2.77	2.59	40,160
August 13, 2025	2.53	2.61	2.61	2.62	2.49	13,034
August 12, 2025	2.49	2.52	2.52	2.63	2.45	12,303
August 11, 2025	2.66	2.51	2.51	2.77	2.49	45,469
August 08, 2025	2.59	2.51	2.51	2.59	2.49	27,944
August 07, 2025	2.66	2.51	2.51	2.66	2.48	19,609
August 06, 2025	2.59	2.59	2.59	2.7	2.55	16,098
August 05, 2025	2.6	2.63	2.63	2.73	2.55	21,781
August 04, 2025	2.59	2.58	2.58	2.73	2.38	413,372
August 01, 2025	2.59	2.62	2.62	2.66	2.53	22,450
July 31, 2025	2.84	2.69	2.69	2.87	2.63	93,769
July 30, 2025	3	2.88	2.88	3	2.84	17,258
July 29, 2025	3.22	2.88	2.88	3.22	2.83	66,805
July 28, 2025	3.19	3.1	3.1	3.21	3.01	83,046
July 25, 2025	3.34	3.18	3.18	3.43	2.94	95,499
July 24, 2025	3.29	3.29	3.29	3.63	3.12	409,876
July 23, 2025	3.28	3.18	3.18	3.28	3.09	75,567
July 22, 2025	3.21	3.12	3.12	3.21	3.01	54,446
July 21, 2025	3.22	3.09	3.09	3.22	3.01	102,127
July 18, 2025	3.33	3.16	3.16	3.37	3.09	839,537
July 17, 2025	3.25	3.5	3.5	3.64	3.25	57,361
July 16, 2025	3.31	3.22	3.22	3.31	3.17	22,791
July 15, 2025	3.41	3.28	3.28	3.55	3.19	50,675
July 14, 2025	3.42	3.44	3.44	3.44	3.3	20,504
July 11, 2025	3.45	3.42	3.42	3.5	3.33	29,680
July 10, 2025	3.63	3.52	3.52	3.63	3.43	22,278
July 09, 2025	3.57	3.5	3.5	3.78	3.47	105,666
July 08, 2025	3.64	3.5	3.5	3.72	3.47	30,912
July 07, 2025	3.85	3.5	3.5	4.13	3.47	162,426
July 03, 2025	3.7	3.74	3.74	3.89	3.64	42,158

Foresight Autonomous Holdings Ltd. (FRSX) NASDAQ