FRSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	2.16	2.20	2.06	2.13	2.13	0.24%	55,458
Apr 22, 2026	2.15	2.17	1.98	2.12	2.12	-1.40%	59,277
Apr 21, 2026	2.38	2.39	2.12	2.15	2.15	-9.66%	134,869
Apr 20, 2026	2.59	2.61	2.26	2.38	2.38	-1.24%	727,510
Apr 17, 2026	2.46	2.48	2.33	2.41	2.41	-3.60%	9,249
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	-	25,137
Apr 10, 2026	2.33	2.36	2.21	2.32	2.32	1.31%	4,941
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%	8,105
Apr 7, 2026	2.31	2.31	2.23	2.26	2.26	-1.74%	8,175
Apr 6, 2026	2.30	2.43	2.24	2.30	2.30	-2.54%	9,916
Apr 2, 2026	2.38	2.46	2.24	2.36	2.36	-1.67%	16,978
Apr 1, 2026	2.35	2.47	2.35	2.40	2.40	-3.61%	8,613
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
Mar 3, 2026	2.53	2.56	2.45	2.56	2.56	-1.35%	24,308
Mar 2, 2026	2.56	2.65	2.53	2.59	2.59	-2.26%	31,085
Feb 27, 2026	2.80	2.83	2.55	2.65	2.65	-4.68%	62,992
Feb 26, 2026	2.52	2.99	2.42	2.78	2.78	11.83%	134,404
Feb 25, 2026	2.45	2.49	2.35	2.49	2.49	2.30%	24,748
Feb 24, 2026	2.41	2.51	2.33	2.43	2.43	1.25%	19,827
Feb 23, 2026	2.49	2.66	2.37	2.40	2.40	-4.76%	24,527
Feb 20, 2026	2.67	2.67	2.50	2.52	2.52	-2.29%	22,217
Feb 19, 2026	2.67	2.69	2.55	2.58	2.58	-4.02%	9,794
Feb 18, 2026	2.70	2.73	2.55	2.69	2.69	3.83%	11,622
Feb 17, 2026	2.64	2.74	2.56	2.59	2.59	-3.61%	13,153
Feb 13, 2026	2.56	2.72	2.55	2.69	2.69	0.60%	23,822
Feb 12, 2026	2.66	2.68	2.55	2.67	2.67	-1.29%	28,015
Feb 11, 2026	2.70	2.73	2.53	2.70	2.70	0.19%	27,551