Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
0.6626
+0.0126 (1.94%)
At close: Apr 1, 2025, 4:00 PM
0.6605
-0.0021 (-0.31%)
After-hours: Apr 1, 2025, 7:56 PM EDT

FRSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20250.670.670.640.660.663.86%24,789
Mar 31, 20250.610.660.610.640.64-0.70%114,659
Mar 28, 20250.660.660.640.640.64-3.36%59,827
Mar 27, 20250.690.690.660.660.66-2.30%57,465
Mar 26, 20250.710.720.670.680.68-2.79%75,612
Mar 25, 20250.700.710.690.700.70-1.41%69,115
Mar 24, 20250.740.740.690.710.710.85%92,690
Mar 21, 20250.680.710.680.700.703.07%25,159
Mar 20, 20250.700.720.680.680.68-3.47%118,881
Mar 19, 20250.700.750.690.710.71-0.35%118,763
Mar 18, 20250.710.730.690.710.71-0.56%309,954
Mar 17, 20250.730.730.700.710.71-0.70%121,657
Mar 14, 20250.730.780.700.720.72-1.51%437,108
Mar 13, 20250.740.770.710.730.73-5.07%617,343
Mar 12, 20250.780.790.720.770.771.91%551,110
Mar 11, 20250.710.820.680.750.759.36%797,307
Mar 10, 20250.710.730.680.690.69-9.37%94,085
Mar 7, 20250.770.780.700.760.761.51%68,860
Mar 6, 20250.800.800.750.750.75-7.41%46,488
Mar 5, 20250.710.810.650.810.8116.55%138,558
Mar 4, 20250.720.740.670.700.70-5.69%157,204
Mar 3, 20250.740.800.710.740.74-0.55%110,208
Feb 28, 20250.730.760.710.740.74-2.11%114,713
Feb 27, 20250.770.790.740.760.76-5.38%211,046
Feb 26, 20250.860.890.790.800.80-5.92%400,370
Feb 25, 20250.830.880.810.850.850.51%486,705
Feb 24, 20251.101.140.800.850.85-5.36%12,484,349
Feb 21, 20250.941.000.890.890.89-4.90%119,509
Feb 20, 20250.960.970.940.940.94-0.17%42,310
Feb 19, 20250.930.980.920.940.940.73%33,855
Feb 18, 20250.971.000.930.930.93-2.63%90,232
Feb 14, 20250.981.050.950.960.962.96%329,073
Feb 13, 20250.890.960.890.930.934.58%25,539
Feb 12, 20250.920.940.880.890.89-3.43%76,606
Feb 11, 20250.981.000.900.920.92-4.48%115,448
Feb 10, 20251.021.040.920.970.97-3.34%118,627
Feb 7, 20250.991.030.961.001.00-64,229
Feb 6, 20251.091.110.981.001.00-7.41%83,750
Feb 5, 20250.991.200.991.081.089.98%131,319
Feb 4, 20251.001.060.980.980.98-1.02%65,980
Feb 3, 20251.041.060.950.990.99-4.61%91,902
Jan 31, 20251.071.091.041.041.04-2.80%76,984
Jan 30, 20251.051.091.051.071.071.42%60,553
Jan 29, 20251.061.121.031.061.06-1.86%183,502
Jan 28, 20251.091.101.051.081.080.94%104,197
Jan 27, 20251.231.271.041.071.07-17.44%232,643
Jan 24, 20251.271.321.261.291.29-158,790
Jan 23, 20251.221.301.221.291.292.38%115,638
Jan 22, 20251.271.281.211.261.26-1.56%199,067
Jan 21, 20251.361.411.231.281.28-5.88%1,092,296