Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
0.5503
+0.0127 (2.36%)
At close: Jun 6, 2025, 4:00 PM
0.5350
-0.0153 (-2.78%)
After-hours: Jun 6, 2025, 5:43 PM EDT
FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 2.36% | 46,205 |
| Jun 5, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.98% | 83,062 |
| Jun 4, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.45% | 159,775 |
| Jun 3, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.08% | 203,452 |
| Jun 2, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | -0.94% | 158,296 |
| May 30, 2025 | 0.54 | 0.56 | 0.51 | 0.53 | 0.53 | -4.54% | 155,026 |
| May 29, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 1.06% | 69,475 |
| May 28, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -1.95% | 101,332 |
| May 27, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | -2.40% | 199,980 |
| May 23, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 1.58% | 130,321 |
| May 22, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 0.56% | 51,162 |
| May 21, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -5.47% | 145,616 |
| May 20, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | 2.36% | 422,633 |
| May 19, 2025 | 0.64 | 0.64 | 0.56 | 0.59 | 0.59 | -6.18% | 697,672 |
| May 16, 2025 | 0.64 | 0.66 | 0.60 | 0.62 | 0.62 | -1.28% | 187,490 |
| May 15, 2025 | 0.62 | 0.63 | 0.59 | 0.63 | 0.63 | 2.18% | 98,850 |
| May 14, 2025 | 0.63 | 0.63 | 0.58 | 0.62 | 0.62 | 4.56% | 264,770 |
| May 13, 2025 | 0.66 | 0.74 | 0.52 | 0.59 | 0.59 | -9.41% | 800,331 |
| May 12, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -0.89% | 138,274 |
| May 9, 2025 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | 2.71% | 63,472 |
| May 8, 2025 | 0.67 | 0.68 | 0.63 | 0.64 | 0.64 | -3.17% | 55,898 |
| May 7, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -4.19% | 38,120 |
| May 6, 2025 | 0.70 | 0.76 | 0.65 | 0.69 | 0.69 | -0.45% | 252,518 |
| May 5, 2025 | 0.73 | 0.75 | 0.69 | 0.70 | 0.70 | -5.30% | 45,129 |
| May 2, 2025 | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | 3.66% | 38,874 |
| May 1, 2025 | 0.73 | 0.75 | 0.69 | 0.71 | 0.71 | 1.88% | 38,992 |
| Apr 30, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | -6.08% | 22,836 |
| Apr 29, 2025 | 0.70 | 0.75 | 0.68 | 0.74 | 0.74 | 5.34% | 40,365 |
| Apr 28, 2025 | 0.67 | 0.71 | 0.67 | 0.70 | 0.70 | 3.61% | 37,147 |
| Apr 25, 2025 | 0.72 | 0.73 | 0.66 | 0.68 | 0.68 | -2.45% | 31,671 |
| Apr 24, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | 3.89% | 19,703 |
| Apr 23, 2025 | 0.69 | 0.69 | 0.62 | 0.67 | 0.67 | 7.56% | 30,272 |
| Apr 22, 2025 | 0.61 | 0.67 | 0.61 | 0.62 | 0.62 | 2.98% | 71,584 |
| Apr 21, 2025 | 0.63 | 0.68 | 0.60 | 0.60 | 0.60 | -4.51% | 53,619 |
| Apr 17, 2025 | 0.66 | 0.68 | 0.61 | 0.63 | 0.63 | -3.44% | 90,171 |
| Apr 16, 2025 | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | -0.14% | 33,055 |
| Apr 15, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 1.90% | 48,581 |
| Apr 14, 2025 | 0.66 | 0.66 | 0.61 | 0.64 | 0.64 | 7.10% | 79,295 |
| Apr 11, 2025 | 0.62 | 0.63 | 0.58 | 0.60 | 0.60 | 3.71% | 44,132 |
| Apr 10, 2025 | 0.62 | 0.64 | 0.55 | 0.58 | 0.58 | -6.53% | 259,433 |
| Apr 9, 2025 | 0.62 | 0.64 | 0.59 | 0.62 | 0.62 | -1.46% | 90,185 |
| Apr 8, 2025 | 0.64 | 0.64 | 0.57 | 0.63 | 0.63 | -0.91% | 81,086 |
| Apr 7, 2025 | 0.60 | 0.66 | 0.58 | 0.64 | 0.64 | 2.44% | 95,164 |
| Apr 4, 2025 | 0.64 | 0.65 | 0.59 | 0.62 | 0.62 | -3.14% | 58,602 |
| Apr 3, 2025 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -7.23% | 75,298 |
| Apr 2, 2025 | 0.67 | 0.71 | 0.64 | 0.69 | 0.69 | 4.12% | 69,252 |
| Apr 1, 2025 | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | 3.86% | 24,789 |
| Mar 31, 2025 | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | -0.70% | 114,659 |
| Mar 28, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -3.36% | 59,827 |
| Mar 27, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -2.30% | 57,465 |