FRSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	1.42	1.47	1.34	1.36	1.36	-5.88%	706,627
Jan 16, 2025	1.45	1.64	1.41	1.45	1.45	1.76%	412,682
Jan 15, 2025	1.35	1.43	1.30	1.42	1.42	9.23%	152,648
Jan 14, 2025	1.35	1.43	1.28	1.30	1.30	4.00%	259,231
Jan 13, 2025	1.27	1.28	1.18	1.25	1.25	-6.02%	311,519
Jan 10, 2025	1.32	1.43	1.27	1.33	1.33	2.31%	155,694
Jan 8, 2025	1.50	1.50	1.20	1.30	1.30	-15.58%	915,149
Jan 7, 2025	1.66	1.66	1.51	1.54	1.54	-8.33%	344,777
Jan 6, 2025	1.75	1.80	1.60	1.68	1.68	-2.33%	430,061
Jan 3, 2025	1.46	1.80	1.42	1.72	1.72	18.62%	661,453
Jan 2, 2025	1.49	1.59	1.41	1.45	1.45	-2.03%	657,922
Dec 31, 2024	1.65	1.65	1.45	1.48	1.48	-6.33%	541,492
Dec 30, 2024	1.84	1.89	1.45	1.58	1.58	-14.13%	2,014,809
Dec 27, 2024	2.14	2.16	1.63	1.84	1.84	-9.36%	1,430,723
Dec 26, 2024	2.53	2.63	1.66	2.03	2.03	-15.77%	2,931,012
Dec 24, 2024	2.24	2.63	2.00	2.41	2.41	40.94%	5,454,638
Dec 23, 2024	1.15	1.94	1.10	1.71	1.71	36.80%	4,965,077
Dec 20, 2024	1.05	1.27	0.94	1.25	1.25	35.87%	11,825,579
Dec 19, 2024	1.12	1.28	0.79	0.92	0.92	-	3,268,432
Dec 18, 2024	0.63	0.93	0.63	0.92	0.92	44.90%	2,216,032
Dec 17, 2024	0.65	0.66	0.63	0.63	0.63	-2.32%	115,737
Dec 16, 2024	0.62	0.66	0.61	0.65	0.65	3.34%	209,399
Dec 13, 2024	0.64	0.66	0.61	0.63	0.63	-2.77%	229,460
Dec 12, 2024	0.64	0.65	0.63	0.65	0.65	0.30%	74,907
Dec 11, 2024	0.63	0.65	0.62	0.65	0.65	1.10%	89,909
Dec 10, 2024	0.64	0.65	0.62	0.64	0.64	2.57%	84,733
Dec 9, 2024	0.66	0.66	0.61	0.62	0.62	-2.43%	992,390
Dec 6, 2024	0.62	0.65	0.61	0.64	0.64	0.55%	251,962
Dec 5, 2024	0.65	0.66	0.62	0.63	0.63	-1.72%	129,445
Dec 4, 2024	0.65	0.66	0.63	0.65	0.65	0.80%	577,922
Dec 3, 2024	0.68	0.69	0.63	0.64	0.64	2.42%	265,665
Dec 2, 2024	0.65	0.66	0.62	0.62	0.62	-1.75%	194,620
Nov 29, 2024	0.67	0.67	0.61	0.64	0.64	4.26%	75,235
Nov 27, 2024	0.68	0.69	0.61	0.61	0.61	-4.69%	234,741
Nov 26, 2024	0.66	0.67	0.63	0.64	0.64	-1.53%	74,776
Nov 25, 2024	0.66	0.70	0.64	0.65	0.65	-0.61%	292,440
Nov 22, 2024	0.63	0.67	0.63	0.65	0.65	1.55%	38,125
Nov 21, 2024	0.67	0.67	0.64	0.64	0.64	-2.42%	76,803
Nov 20, 2024	0.63	0.67	0.62	0.66	0.66	3.13%	144,342
Nov 19, 2024	0.66	0.74	0.61	0.64	0.64	-4.46%	3,260,246
Nov 18, 2024	0.60	0.70	0.60	0.67	0.67	8.80%	506,514
Nov 15, 2024	0.63	0.63	0.61	0.62	0.62	-5.13%	27,628
Nov 14, 2024	0.62	0.65	0.62	0.65	0.65	4.68%	26,919
Nov 13, 2024	0.65	0.66	0.62	0.62	0.62	-4.62%	47,184
Nov 12, 2024	0.66	0.68	0.63	0.65	0.65	4.84%	119,689
Nov 11, 2024	0.60	0.65	0.60	0.62	0.62	4.62%	109,763
Nov 8, 2024	0.60	0.61	0.57	0.59	0.59	-1.59%	54,836
Nov 7, 2024	0.62	0.64	0.60	0.60	0.60	-1.29%	42,288
Nov 6, 2024	0.62	0.63	0.60	0.61	0.61	1.06%	61,403
Nov 5, 2024	0.62	0.63	0.59	0.60	0.60	0.61%	27,897
Nov 4, 2024	0.63	0.63	0.60	0.60	0.60	-1.41%	75,005
Nov 1, 2024	0.61	0.62	0.60	0.61	0.61	-0.33%	79,434
Oct 31, 2024	0.64	0.65	0.61	0.61	0.61	-6.55%	81,420
Oct 30, 2024	0.67	0.67	0.64	0.65	0.65	-1.74%	63,155
Oct 29, 2024	0.66	0.69	0.66	0.67	0.67	-2.22%	30,268
Oct 28, 2024	0.69	0.71	0.64	0.68	0.68	-2.82%	102,599
Oct 25, 2024	0.70	0.74	0.64	0.70	0.70	6.03%	1,028,692
Oct 24, 2024	0.68	0.68	0.64	0.66	0.66	-4.31%	30,996
Oct 23, 2024	0.64	0.70	0.64	0.69	0.69	5.62%	60,621
Oct 22, 2024	0.67	0.68	0.64	0.65	0.65	-2.54%	16,307
Oct 21, 2024	0.68	0.69	0.66	0.67	0.67	-2.90%	28,343
Oct 18, 2024	0.70	0.70	0.67	0.69	0.69	2.53%	20,211
Oct 17, 2024	0.68	0.70	0.66	0.67	0.67	-1.03%	11,770
Oct 16, 2024	0.69	0.70	0.66	0.68	0.68	-1.45%	30,801
Oct 15, 2024	0.69	0.70	0.64	0.69	0.69	5.73%	17,198
Oct 14, 2024	0.65	0.68	0.64	0.65	0.65	2.36%	43,726
Oct 11, 2024	0.66	0.66	0.61	0.64	0.64	-1.92%	43,207
Oct 10, 2024	0.69	0.69	0.64	0.65	0.65	-3.00%	54,583
Oct 9, 2024	0.67	0.68	0.67	0.67	0.67	-0.22%	11,934
Oct 8, 2024	0.67	0.70	0.67	0.67	0.67	-1.47%	13,726
Oct 7, 2024	0.70	0.71	0.67	0.68	0.68	-3.02%	45,438
Oct 4, 2024	0.70	0.73	0.69	0.70	0.70	-0.31%	39,120
Oct 3, 2024	0.71	0.71	0.69	0.71	0.71	-0.56%	17,542
Oct 2, 2024	0.69	0.71	0.67	0.71	0.71	5.66%	28,400
Oct 1, 2024	0.71	0.71	0.66	0.67	0.67	-5.48%	29,985
Sep 30, 2024	0.71	0.72	0.70	0.71	0.71	-1.27%	44,702
Sep 27, 2024	0.73	0.73	0.70	0.72	0.72	2.71%	46,158
Sep 26, 2024	0.72	0.74	0.69	0.70	0.70	1.42%	26,468
Sep 25, 2024	0.71	0.74	0.68	0.69	0.69	-2.79%	35,750
Sep 24, 2024	0.69	0.73	0.68	0.71	0.71	5.19%	117,425
Sep 23, 2024	0.67	0.68	0.67	0.68	0.68	-0.74%	13,749
Sep 20, 2024	0.68	0.69	0.67	0.68	0.68	-0.73%	13,910
Sep 19, 2024	0.69	0.70	0.68	0.69	0.69	0.25%	25,539
Sep 18, 2024	0.70	0.70	0.68	0.68	0.68	-0.99%	21,454
Sep 17, 2024	0.71	0.71	0.68	0.69	0.69	-4.01%	43,415
Sep 16, 2024	0.71	0.72	0.70	0.72	0.72	-0.15%	26,177
Sep 13, 2024	0.69	0.72	0.69	0.72	0.72	4.30%	65,184
Sep 12, 2024	0.72	0.74	0.69	0.69	0.69	-2.09%	33,500
Sep 11, 2024	0.72	0.73	0.70	0.71	0.71	-3.57%	115,262
Sep 10, 2024	0.77	0.78	0.72	0.73	0.73	-1.20%	22,894
Sep 9, 2024	0.75	0.75	0.73	0.74	0.74	-1.33%	13,116
Sep 6, 2024	0.76	0.76	0.74	0.75	0.75	-2.13%	14,109
Sep 5, 2024	0.77	0.77	0.76	0.77	0.77	1.05%	6,476
Sep 4, 2024	0.75	0.76	0.75	0.76	0.76	-1.10%	20,750
Sep 3, 2024	0.79	0.79	0.74	0.77	0.77	-2.01%	45,340
Aug 30, 2024	0.77	0.79	0.77	0.78	0.78	-0.95%	16,185
Aug 29, 2024	0.79	0.81	0.78	0.79	0.79	-0.01%	15,978
Aug 28, 2024	0.81	0.82	0.79	0.79	0.79	-1.25%	20,015
Aug 27, 2024	0.80	0.80	0.78	0.80	0.80	1.56%	18,215
Aug 26, 2024	0.80	0.82	0.77	0.79	0.79	-0.29%	36,653