FRSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	2.00	2.05	1.99	2.03	2.03	1.50%	41,668
May 12, 2026	1.99	2.03	1.98	2.00	2.00	-1.48%	51,729
May 11, 2026	1.99	2.15	1.95	2.03	2.03	2.01%	115,217
May 8, 2026	1.96	2.01	1.94	1.99	1.99	1.53%	23,932
May 7, 2026	2.02	2.05	1.96	1.96	1.96	-2.97%	34,996
May 6, 2026	1.96	2.03	1.96	2.02	2.02	-	20,093
May 5, 2026	2.00	2.07	1.98	2.02	2.02	-0.98%	53,895
May 4, 2026	2.01	2.12	1.99	2.04	2.04	-	11,943
May 1, 2026	2.06	2.10	2.00	2.04	2.04	-1.92%	15,520
Apr 30, 2026	2.12	2.12	2.02	2.08	2.08	-0.48%	19,631
Apr 29, 2026	2.00	2.11	2.00	2.09	2.09	3.47%	17,500
Apr 28, 2026	2.01	2.06	1.94	2.02	2.02	0.50%	25,680
Apr 27, 2026	2.16	2.16	1.95	2.01	2.01	0.50%	100,639
Apr 24, 2026	2.04	2.05	1.95	2.00	2.00	-5.88%	297,894
Apr 23, 2026	2.16	2.20	2.06	2.13	2.13	0.24%	55,896
Apr 22, 2026	2.15	2.17	1.98	2.12	2.12	-1.40%	60,061
Apr 21, 2026	2.38	2.39	2.12	2.15	2.15	-9.66%	135,342
Apr 20, 2026	2.59	2.61	2.26	2.38	2.38	-1.24%	732,939
Apr 17, 2026	2.46	2.48	2.33	2.41	2.41	-3.60%	9,250
Apr 16, 2026	2.42	2.50	2.41	2.50	2.50	0.81%	6,378
Apr 15, 2026	2.43	2.48	2.37	2.48	2.48	1.64%	7,517
Apr 14, 2026	2.30	2.45	2.30	2.44	2.44	5.17%	18,935
Apr 13, 2026	2.26	2.32	2.21	2.32	2.32	-	25,141
Apr 10, 2026	2.33	2.36	2.21	2.32	2.32	1.31%	5,106
Apr 9, 2026	2.26	2.32	2.17	2.29	2.29	1.78%	9,621
Apr 8, 2026	2.34	2.34	2.12	2.25	2.25	-0.44%	8,162
Apr 7, 2026	2.31	2.31	2.23	2.26	2.26	-1.74%	9,197
Apr 6, 2026	2.30	2.43	2.24	2.30	2.30	-2.54%	9,946
Apr 2, 2026	2.38	2.46	2.24	2.36	2.36	-1.67%	17,011
Apr 1, 2026	2.35	2.47	2.35	2.40	2.40	-3.61%	8,725
Mar 31, 2026	2.31	2.50	2.14	2.49	2.49	5.96%	27,287
Mar 30, 2026	2.44	2.46	2.30	2.35	2.35	-2.08%	60,802
Mar 27, 2026	2.50	2.51	2.32	2.40	2.40	-4.00%	16,907
Mar 26, 2026	2.46	2.50	2.13	2.50	2.50	1.21%	35,649
Mar 25, 2026	2.51	2.59	2.41	2.47	2.47	-0.40%	22,503
Mar 24, 2026	2.40	2.56	2.40	2.48	2.48	3.77%	70,109
Mar 23, 2026	2.34	2.42	2.26	2.39	2.39	3.02%	23,078
Mar 20, 2026	2.29	2.36	2.12	2.32	2.32	-2.11%	15,421
Mar 19, 2026	2.34	2.37	2.26	2.37	2.37	-0.42%	12,831
Mar 18, 2026	2.33	2.43	2.31	2.38	2.38	-1.24%	29,891
Mar 17, 2026	2.32	2.44	2.27	2.41	2.41	2.12%	57,101
Mar 16, 2026	2.26	2.45	2.22	2.36	2.36	15.12%	209,570
Mar 13, 2026	2.49	2.56	2.05	2.05	2.05	-25.45%	3,500,897
Mar 12, 2026	2.81	2.81	2.69	2.75	2.75	-0.36%	13,360
Mar 11, 2026	2.78	2.89	2.72	2.76	2.76	0.36%	39,077
Mar 10, 2026	2.94	2.94	2.70	2.75	2.75	-6.14%	48,345
Mar 9, 2026	2.70	3.00	2.70	2.93	2.93	9.74%	100,039
Mar 6, 2026	2.61	2.76	2.59	2.67	2.67	-2.91%	16,661
Mar 5, 2026	2.79	2.87	2.57	2.75	2.75	1.48%	27,113
Mar 4, 2026	2.62	2.72	2.51	2.71	2.71	6.07%	17,440