Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
2.370
-0.010 (-0.42%)
Oct 24, 2025, 10:14 AM EDT - Market open
FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.29 | 2.40 | 2.26 | 2.38 | 2.38 | 2.72% | 13,265 |
| Oct 22, 2025 | 2.33 | 2.39 | 2.24 | 2.32 | 2.32 | -1.40% | 26,156 |
| Oct 21, 2025 | 2.35 | 2.35 | 2.24 | 2.35 | 2.35 | -0.84% | 38,619 |
| Oct 20, 2025 | 2.29 | 2.37 | 2.28 | 2.37 | 2.37 | 4.04% | 71,668 |
| Oct 17, 2025 | 2.17 | 2.43 | 2.17 | 2.28 | 2.28 | 4.88% | 48,628 |
| Oct 16, 2025 | 2.57 | 2.64 | 2.14 | 2.17 | 2.17 | -13.81% | 221,262 |
| Oct 15, 2025 | 2.34 | 2.65 | 2.33 | 2.52 | 2.52 | 7.69% | 267,449 |
| Oct 14, 2025 | 2.33 | 2.37 | 2.25 | 2.34 | 2.34 | -2.50% | 24,120 |
| Oct 13, 2025 | 2.28 | 2.44 | 2.17 | 2.40 | 2.40 | 6.19% | 31,523 |
| Oct 10, 2025 | 2.48 | 2.48 | 2.25 | 2.26 | 2.26 | -6.61% | 130,785 |
| Oct 9, 2025 | 2.27 | 2.43 | 2.26 | 2.42 | 2.42 | 6.14% | 28,165 |
| Oct 8, 2025 | 2.27 | 2.30 | 2.22 | 2.28 | 2.28 | 2.24% | 11,798 |
| Oct 7, 2025 | 2.26 | 2.28 | 2.20 | 2.23 | 2.23 | 0.90% | 31,387 |
| Oct 6, 2025 | 2.21 | 2.33 | 2.20 | 2.21 | 2.21 | -0.90% | 25,008 |
| Oct 3, 2025 | 2.11 | 2.23 | 2.11 | 2.23 | 2.23 | 6.19% | 19,895 |
| Oct 2, 2025 | 2.11 | 2.17 | 2.06 | 2.10 | 2.10 | 0.48% | 15,514 |
| Oct 1, 2025 | 2.11 | 2.16 | 2.07 | 2.09 | 2.09 | -0.95% | 23,848 |
| Sep 30, 2025 | 2.12 | 2.21 | 2.08 | 2.11 | 2.11 | -0.47% | 40,898 |
| Sep 29, 2025 | 2.18 | 2.18 | 2.08 | 2.12 | 2.12 | -1.85% | 42,922 |
| Sep 26, 2025 | 2.22 | 2.24 | 2.10 | 2.16 | 2.16 | -3.57% | 61,856 |
| Sep 25, 2025 | 2.30 | 2.30 | 2.20 | 2.24 | 2.24 | -3.45% | 163,611 |
| Sep 24, 2025 | 2.25 | 2.34 | 2.16 | 2.32 | 2.32 | 4.04% | 37,508 |
| Sep 23, 2025 | 2.24 | 2.39 | 2.23 | 2.23 | 2.23 | -0.45% | 29,108 |
| Sep 22, 2025 | 2.07 | 2.26 | 2.04 | 2.24 | 2.24 | 8.21% | 59,587 |
| Sep 19, 2025 | 2.07 | 2.11 | 2.06 | 2.07 | 2.07 | -0.48% | 28,113 |
| Sep 18, 2025 | 2.09 | 2.15 | 2.07 | 2.08 | 2.08 | 0.97% | 32,072 |
| Sep 17, 2025 | 2.14 | 2.14 | 2.04 | 2.06 | 2.06 | -0.96% | 32,066 |
| Sep 16, 2025 | 2.10 | 2.13 | 2.06 | 2.08 | 2.08 | -0.24% | 30,873 |
| Sep 15, 2025 | 2.44 | 2.44 | 1.98 | 2.09 | 2.09 | -15.31% | 238,296 |
| Sep 12, 2025 | 2.36 | 2.48 | 2.32 | 2.46 | 2.46 | 3.88% | 53,333 |
| Sep 11, 2025 | 2.43 | 2.60 | 2.30 | 2.37 | 2.37 | -2.47% | 165,922 |
| Sep 10, 2025 | 2.53 | 2.63 | 2.40 | 2.43 | 2.43 | -0.41% | 318,963 |
| Sep 9, 2025 | 2.42 | 2.49 | 2.37 | 2.44 | 2.44 | 1.24% | 63,679 |
| Sep 8, 2025 | 2.39 | 2.47 | 2.29 | 2.41 | 2.41 | 0.84% | 14,832 |
| Sep 5, 2025 | 2.42 | 2.46 | 2.35 | 2.39 | 2.39 | -1.24% | 6,170 |
| Sep 4, 2025 | 2.42 | 2.44 | 2.33 | 2.42 | 2.42 | -0.82% | 26,312 |
| Sep 3, 2025 | 2.35 | 2.48 | 2.31 | 2.44 | 2.44 | 6.55% | 38,723 |
| Sep 2, 2025 | 2.37 | 2.52 | 2.27 | 2.29 | 2.29 | -2.55% | 36,949 |
| Aug 29, 2025 | 2.40 | 2.45 | 2.35 | 2.35 | 2.35 | -2.49% | 23,761 |
| Aug 28, 2025 | 2.41 | 2.56 | 2.39 | 2.41 | 2.41 | 0.84% | 24,442 |
| Aug 27, 2025 | 2.33 | 2.53 | 2.33 | 2.39 | 2.39 | - | 38,871 |
| Aug 26, 2025 | 2.55 | 2.66 | 2.32 | 2.39 | 2.39 | -5.91% | 139,829 |
| Aug 25, 2025 | 2.53 | 2.74 | 2.36 | 2.54 | 2.54 | 0.79% | 96,237 |
| Aug 22, 2025 | 2.25 | 2.59 | 2.24 | 2.52 | 2.52 | 12.55% | 62,069 |
| Aug 21, 2025 | 2.32 | 2.38 | 2.17 | 2.24 | 2.24 | -1.02% | 25,509 |
| Aug 20, 2025 | 2.31 | 2.38 | 2.17 | 2.26 | 2.26 | -0.96% | 36,357 |
| Aug 19, 2025 | 2.37 | 2.41 | 2.27 | 2.28 | 2.28 | -3.99% | 35,959 |
| Aug 18, 2025 | 2.51 | 2.51 | 2.32 | 2.38 | 2.38 | -12.79% | 97,429 |
| Aug 15, 2025 | 2.75 | 2.76 | 2.63 | 2.73 | 2.73 | 3.18% | 44,630 |
| Aug 14, 2025 | 2.73 | 2.77 | 2.59 | 2.64 | 2.64 | 1.23% | 40,199 |