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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Foresight Autonomous Holdings Ltd. (FRSX) NASDAQ