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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	0.6	0.6	0.6	0.6	0.57	422,633
May 19, 2025	0.64	0.59	0.59	0.64	0.56	697,700
May 16, 2025	0.64	0.62	0.62	0.66	0.6	187,484
May 15, 2025	0.62	0.63	0.63	0.63	0.59	98,900
May 14, 2025	0.63	0.62	0.62	0.63	0.58	264,800
May 13, 2025	0.66	0.59	0.59	0.74	0.52	800,331
May 12, 2025	0.67	0.65	0.65	0.67	0.63	138,300
May 09, 2025	0.69	0.66	0.66	0.69	0.64	56,071
May 08, 2025	0.67	0.64	0.64	0.68	0.63	55,900
May 07, 2025	0.69	0.66	0.66	0.69	0.65	37,831
May 06, 2025	0.7	0.69	0.69	0.76	0.65	251,773
May 05, 2025	0.73	0.7	0.7	0.75	0.69	45,129
May 02, 2025	0.67	0.73	0.73	0.74	0.67	38,900
May 01, 2025	0.73	0.71	0.71	0.75	0.69	39,000
April 30, 2025	0.7	0.7	0.7	0.72	0.68	22,836
April 29, 2025	0.7	0.74	0.74	0.75	0.68	40,365
April 28, 2025	0.67	0.7	0.7	0.71	0.67	37,147
April 25, 2025	0.72	0.68	0.68	0.73	0.66	31,568
April 24, 2025	0.7	0.7	0.7	0.7	0.67	19,951
April 23, 2025	0.69	0.67	0.67	0.69	0.62	30,335
April 22, 2025	0.61	0.62	0.62	0.67	0.61	75,288
April 21, 2025	0.63	0.6	0.6	0.68	0.6	53,619
April 17, 2025	0.66	0.63	0.63	0.68	0.61	90,200
April 16, 2025	0.66	0.66	0.66	0.66	0.64	33,100
April 15, 2025	0.65	0.66	0.66	0.67	0.64	45,481
April 14, 2025	0.66	0.64	0.64	0.66	0.61	79,295
April 11, 2025	0.62	0.6	0.6	0.63	0.58	40,912
April 10, 2025	0.62	0.58	0.58	0.64	0.55	259,433
April 09, 2025	0.62	0.62	0.62	0.64	0.59	90,200
April 08, 2025	0.64	0.63	0.63	0.64	0.57	81,100
April 07, 2025	0.6	0.64	0.64	0.66	0.58	95,200
April 04, 2025	0.64	0.62	0.62	0.65	0.59	58,278
April 03, 2025	0.7	0.64	0.64	0.7	0.64	70,818
April 02, 2025	0.67	0.69	0.69	0.71	0.64	69,300
April 01, 2025	0.67	0.66	0.66	0.67	0.64	24,800
March 31, 2025	0.61	0.64	0.64	0.66	0.61	114,700
March 28, 2025	0.66	0.64	0.64	0.66	0.64	59,827
March 27, 2025	0.69	0.66	0.66	0.69	0.66	57,500
March 26, 2025	0.71	0.68	0.68	0.72	0.67	75,612
March 25, 2025	0.7	0.7	0.7	0.71	0.69	69,115
March 24, 2025	0.74	0.71	0.71	0.74	0.69	92,690
March 21, 2025	0.68	0.7	0.7	0.71	0.68	25,159
March 20, 2025	0.7	0.68	0.68	0.72	0.68	118,881
March 19, 2025	0.7	0.71	0.71	0.75	0.69	118,763
March 18, 2025	0.71	0.71	0.71	0.73	0.69	310,000
March 17, 2025	0.73	0.71	0.71	0.73	0.7	121,700
March 14, 2025	0.73	0.72	0.72	0.78	0.7	434,660
March 13, 2025	0.74	0.73	0.73	0.77	0.71	617,343
March 12, 2025	0.78	0.77	0.77	0.79	0.72	529,879
March 11, 2025	0.71	0.75	0.75	0.82	0.68	797,307
March 10, 2025	0.71	0.69	0.69	0.73	0.68	94,200
March 07, 2025	0.77	0.76	0.76	0.78	0.7	68,860
March 06, 2025	0.8	0.75	0.75	0.8	0.75	46,500

Foresight Autonomous Holdings Ltd. (FRSX) NASDAQ