Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
0.6690
+0.0470 (7.56%)
At close: Apr 23, 2025, 4:00 PM
0.7000
+0.0310 (4.63%)
Pre-market: Apr 24, 2025, 4:27 AM EDT
FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 0.71 | 0.72 | 0.67 | 0.68 | 0.68 | -2.79% | 75,612 |
| Mar 25, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | -1.41% | 69,115 |
| Mar 24, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | 0.85% | 92,690 |
| Mar 21, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 3.07% | 25,159 |
| Mar 20, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -3.47% | 118,881 |
| Mar 19, 2025 | 0.70 | 0.75 | 0.69 | 0.71 | 0.71 | -0.35% | 118,763 |
| Mar 18, 2025 | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | -0.56% | 309,954 |
| Mar 17, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -0.70% | 121,657 |
| Mar 14, 2025 | 0.73 | 0.78 | 0.70 | 0.72 | 0.72 | -1.51% | 437,108 |
| Mar 13, 2025 | 0.74 | 0.77 | 0.71 | 0.73 | 0.73 | -5.07% | 617,343 |
| Mar 12, 2025 | 0.78 | 0.79 | 0.72 | 0.77 | 0.77 | 1.91% | 551,110 |
| Mar 11, 2025 | 0.71 | 0.82 | 0.68 | 0.75 | 0.75 | 9.36% | 797,307 |
| Mar 10, 2025 | 0.71 | 0.73 | 0.68 | 0.69 | 0.69 | -9.37% | 94,085 |
| Mar 7, 2025 | 0.77 | 0.78 | 0.70 | 0.76 | 0.76 | 1.51% | 68,860 |
| Mar 6, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -7.41% | 46,488 |
| Mar 5, 2025 | 0.71 | 0.81 | 0.65 | 0.81 | 0.81 | 16.55% | 138,558 |
| Mar 4, 2025 | 0.72 | 0.74 | 0.67 | 0.70 | 0.70 | -5.69% | 157,204 |
| Mar 3, 2025 | 0.74 | 0.80 | 0.71 | 0.74 | 0.74 | -0.55% | 110,208 |
| Feb 28, 2025 | 0.73 | 0.76 | 0.71 | 0.74 | 0.74 | -2.11% | 114,713 |
| Feb 27, 2025 | 0.77 | 0.79 | 0.74 | 0.76 | 0.76 | -5.38% | 211,046 |
| Feb 26, 2025 | 0.86 | 0.89 | 0.79 | 0.80 | 0.80 | -5.92% | 400,370 |
| Feb 25, 2025 | 0.83 | 0.88 | 0.81 | 0.85 | 0.85 | 0.51% | 486,705 |
| Feb 24, 2025 | 1.10 | 1.14 | 0.80 | 0.85 | 0.85 | -5.36% | 12,484,349 |
| Feb 21, 2025 | 0.94 | 1.00 | 0.89 | 0.89 | 0.89 | -4.90% | 119,509 |
| Feb 20, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -0.17% | 42,310 |
| Feb 19, 2025 | 0.93 | 0.98 | 0.92 | 0.94 | 0.94 | 0.73% | 33,855 |
| Feb 18, 2025 | 0.97 | 1.00 | 0.93 | 0.93 | 0.93 | -2.63% | 90,232 |
| Feb 14, 2025 | 0.98 | 1.05 | 0.95 | 0.96 | 0.96 | 2.96% | 329,073 |
| Feb 13, 2025 | 0.89 | 0.96 | 0.89 | 0.93 | 0.93 | 4.58% | 25,539 |
| Feb 12, 2025 | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | -3.43% | 76,606 |
| Feb 11, 2025 | 0.98 | 1.00 | 0.90 | 0.92 | 0.92 | -4.48% | 115,448 |