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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	2.12	2.11	2.11	2.21	2.08	40,900
September 29, 2025	2.18	2.12	2.12	2.18	2.08	42,922
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

Foresight Autonomous Holdings Ltd. (FRSX) NASDAQ