Foresight Autonomous Holdings Ltd. (FRSX)

FRSX Stock Price History

Range1m3mYTD1Y5Y10YMax

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	0.52	0.52	0.49	0.50	-	0.40%	114,010
Jul 9, 2025	0.51	0.54	0.50	0.50	0.50	-	740,366
Jul 8, 2025	0.52	0.53	0.50	0.50	0.50	-	216,595
Jul 7, 2025	0.55	0.59	0.50	0.50	0.50	-6.36%	1,138,116
Jul 3, 2025	0.53	0.56	0.52	0.53	0.53	0.45%	295,384
Jul 2, 2025	0.51	0.55	0.50	0.53	0.53	4.87%	738,539
Jul 1, 2025	0.47	0.53	0.47	0.51	0.51	9.01%	782,867
Jun 30, 2025	0.50	0.50	0.45	0.47	0.47	-7.00%	500,891
Jun 27, 2025	0.50	0.52	0.48	0.50	0.50	1.01%	509,185
Jun 26, 2025	0.47	0.52	0.47	0.50	0.50	7.12%	1,872,231
Jun 25, 2025	0.46	0.49	0.46	0.46	0.46	0.68%	388,959
Jun 24, 2025	0.48	0.50	0.45	0.46	0.46	-4.39%	267,682
Jun 23, 2025	0.50	0.52	0.47	0.48	0.48	-0.58%	352,113
Jun 20, 2025	0.48	0.48	0.48	0.48	0.48	0.84%	72,728
Jun 18, 2025	0.49	0.49	0.47	0.48	0.48	1.89%	171,671
Jun 17, 2025	0.51	0.51	0.47	0.47	0.47	-6.00%	421,434
Jun 16, 2025	0.51	0.52	0.49	0.50	0.50	-0.99%	288,599
Jun 13, 2025	0.51	0.52	0.48	0.51	0.51	-3.90%	221,125
Jun 12, 2025	0.55	0.55	0.50	0.53	0.53	-1.92%	279,019
Jun 11, 2025	0.58	0.58	0.52	0.54	0.54	-6.00%	613,308
Jun 10, 2025	0.60	0.62	0.57	0.57	0.57	-0.87%	801,241
Jun 9, 2025	0.56	0.62	0.54	0.58	0.58	4.49%	2,187,302
Jun 6, 2025	0.54	0.56	0.54	0.55	0.55	2.36%	46,568
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.