Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
1.630
-0.020 (-1.21%)
Dec 19, 2025, 4:00 PM EST - Market closed
FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.66 | 1.74 | 1.61 | 1.63 | 1.63 | -1.21% | 78,547 |
| Dec 18, 2025 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 4.43% | 60,389 |
| Dec 17, 2025 | 1.66 | 1.71 | 1.52 | 1.58 | 1.58 | -4.82% | 60,179 |
| Dec 16, 2025 | 1.78 | 1.78 | 1.59 | 1.66 | 1.66 | -7.78% | 108,011 |
| Dec 15, 2025 | 1.85 | 1.86 | 1.77 | 1.80 | 1.80 | -3.74% | 45,539 |
| Dec 12, 2025 | 1.82 | 1.90 | 1.82 | 1.87 | 1.87 | - | 23,790 |
| Dec 11, 2025 | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | 1.08% | 32,506 |
| Dec 10, 2025 | 1.83 | 1.88 | 1.82 | 1.85 | 1.85 | - | 55,932 |
| Dec 9, 2025 | 1.75 | 1.88 | 1.75 | 1.85 | 1.85 | 3.93% | 50,485 |
| Dec 8, 2025 | 1.84 | 1.85 | 1.75 | 1.78 | 1.78 | -5.32% | 88,553 |
| Dec 5, 2025 | 1.80 | 1.89 | 1.80 | 1.88 | 1.88 | 2.73% | 153,269 |
| Dec 4, 2025 | 1.87 | 2.02 | 1.76 | 1.83 | 1.83 | -15.28% | 10,611,058 |
| Dec 3, 2025 | 2.18 | 2.19 | 2.16 | 2.16 | 2.16 | -1.59% | 20,879 |
| Dec 2, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.15% | 5,021 |
| Dec 1, 2025 | 2.15 | 2.20 | 2.15 | 2.17 | 2.17 | - | 39,868 |
| Nov 28, 2025 | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | -0.91% | 4,907 |
| Nov 26, 2025 | 2.20 | 2.20 | 2.17 | 2.19 | 2.19 | 2.34% | 3,800 |
| Nov 25, 2025 | 2.11 | 2.16 | 2.11 | 2.14 | 2.14 | - | 6,214 |
| Nov 24, 2025 | 2.01 | 2.15 | 2.01 | 2.14 | 2.14 | 4.39% | 11,515 |
| Nov 21, 2025 | 2.01 | 2.26 | 2.00 | 2.05 | 2.05 | 2.24% | 17,590 |
| Nov 20, 2025 | 2.05 | 2.17 | 1.99 | 2.01 | 2.01 | -2.20% | 30,387 |
| Nov 19, 2025 | 2.12 | 2.16 | 2.05 | 2.05 | 2.05 | -1.91% | 20,711 |
| Nov 18, 2025 | 2.14 | 2.14 | 2.07 | 2.09 | 2.09 | -2.34% | 26,750 |
| Nov 17, 2025 | 2.15 | 2.16 | 2.12 | 2.14 | 2.14 | -0.93% | 14,375 |
| Nov 14, 2025 | 2.17 | 2.22 | 2.12 | 2.16 | 2.16 | -1.37% | 36,190 |
| Nov 13, 2025 | 2.29 | 2.30 | 2.18 | 2.19 | 2.19 | -3.52% | 22,892 |
| Nov 12, 2025 | 2.24 | 2.33 | 2.20 | 2.27 | 2.27 | 2.71% | 13,495 |
| Nov 11, 2025 | 2.22 | 2.24 | 2.21 | 2.21 | 2.21 | 0.91% | 5,053 |
| Nov 10, 2025 | 2.24 | 2.24 | 2.12 | 2.19 | 2.19 | -0.45% | 15,955 |
| Nov 7, 2025 | 2.20 | 2.31 | 2.16 | 2.20 | 2.20 | - | 21,009 |
| Nov 6, 2025 | 2.24 | 2.29 | 2.18 | 2.20 | 2.20 | -3.08% | 10,719 |
| Nov 5, 2025 | 2.22 | 2.30 | 2.17 | 2.27 | 2.27 | 3.65% | 12,404 |
| Nov 4, 2025 | 2.24 | 2.24 | 2.18 | 2.19 | 2.19 | -3.10% | 20,881 |
| Nov 3, 2025 | 2.26 | 2.26 | 2.21 | 2.26 | 2.26 | -1.31% | 11,419 |
| Oct 31, 2025 | 2.21 | 2.31 | 2.20 | 2.29 | 2.29 | 1.78% | 12,742 |
| Oct 30, 2025 | 2.27 | 2.28 | 2.21 | 2.25 | 2.25 | -2.60% | 26,829 |
| Oct 29, 2025 | 2.29 | 2.31 | 2.28 | 2.31 | 2.31 | - | 8,595 |
| Oct 28, 2025 | 2.33 | 2.36 | 2.31 | 2.31 | 2.31 | -1.28% | 8,623 |
| Oct 27, 2025 | 2.39 | 2.40 | 2.33 | 2.34 | 2.34 | -0.85% | 16,519 |
| Oct 24, 2025 | 2.39 | 2.58 | 2.35 | 2.36 | 2.36 | -0.84% | 16,693 |
| 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 |