Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
0.5000
+0.0050 (1.01%)
At close: Jun 27, 2025, 4:00 PM
0.5001
+0.0001 (0.02%)
After-hours: Jun 27, 2025, 7:54 PM EDT
FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | 1.01% | 509,185 |
| Jun 26, 2025 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | 7.12% | 1,872,231 |
| Jun 25, 2025 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | 0.68% | 388,959 |
| Jun 24, 2025 | 0.48 | 0.50 | 0.45 | 0.46 | 0.46 | -4.39% | 267,682 |
| Jun 23, 2025 | 0.50 | 0.52 | 0.47 | 0.48 | 0.48 | -0.58% | 352,113 |
| Jun 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.84% | 72,728 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 1.89% | 171,671 |
| Jun 17, 2025 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -6.00% | 421,434 |
| Jun 16, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -0.99% | 288,599 |
| Jun 13, 2025 | 0.51 | 0.52 | 0.48 | 0.51 | 0.51 | -3.90% | 221,125 |
| Jun 12, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | 0.53 | -1.92% | 279,019 |
| Jun 11, 2025 | 0.58 | 0.58 | 0.52 | 0.54 | 0.54 | -6.00% | 613,308 |
| Jun 10, 2025 | 0.60 | 0.62 | 0.57 | 0.57 | 0.57 | -0.87% | 801,241 |
| Jun 9, 2025 | 0.56 | 0.62 | 0.54 | 0.58 | 0.58 | 4.49% | 2,187,302 |
| Jun 6, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 2.36% | 46,568 |
| Jun 5, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 0.98% | 83,062 |
| Jun 4, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | 0.45% | 159,775 |
| Jun 3, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | 0.08% | 203,452 |
| Jun 2, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | -0.94% | 158,296 |
| May 30, 2025 | 0.54 | 0.56 | 0.51 | 0.53 | 0.53 | -4.54% | 155,026 |
| May 29, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 1.06% | 69,475 |
| May 28, 2025 | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -1.95% | 101,332 |
| May 27, 2025 | 0.60 | 0.60 | 0.55 | 0.57 | 0.57 | -2.40% | 199,980 |
| May 23, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 1.58% | 130,321 |
| May 22, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 0.56% | 51,162 |
| May 21, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -5.47% | 145,616 |
| May 20, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | 2.36% | 422,633 |
| May 19, 2025 | 0.64 | 0.64 | 0.56 | 0.59 | 0.59 | -6.18% | 697,672 |
| May 16, 2025 | 0.64 | 0.66 | 0.60 | 0.62 | 0.62 | -1.28% | 187,490 |
| May 15, 2025 | 0.62 | 0.63 | 0.59 | 0.63 | 0.63 | 2.18% | 98,850 |
| May 14, 2025 | 0.63 | 0.63 | 0.58 | 0.62 | 0.62 | 4.56% | 264,770 |
| May 13, 2025 | 0.66 | 0.74 | 0.52 | 0.59 | 0.59 | -9.41% | 800,331 |
| May 12, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -0.89% | 138,274 |
| May 9, 2025 | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | 2.71% | 63,472 |
| May 8, 2025 | 0.67 | 0.68 | 0.63 | 0.64 | 0.64 | -3.17% | 55,898 |
| May 7, 2025 | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -4.19% | 38,120 |
| May 6, 2025 | 0.70 | 0.76 | 0.65 | 0.69 | 0.69 | -0.45% | 252,518 |
| May 5, 2025 | 0.73 | 0.75 | 0.69 | 0.70 | 0.70 | -5.30% | 45,129 |
| May 2, 2025 | 0.67 | 0.74 | 0.67 | 0.73 | 0.73 | 3.66% | 38,874 |
| May 1, 2025 | 0.73 | 0.75 | 0.69 | 0.71 | 0.71 | 1.88% | 38,992 |
| Apr 30, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | -6.08% | 22,836 |
| Apr 29, 2025 | 0.70 | 0.75 | 0.68 | 0.74 | 0.74 | 5.34% | 40,365 |
| Apr 28, 2025 | 0.67 | 0.71 | 0.67 | 0.70 | 0.70 | 3.61% | 37,147 |
| Apr 25, 2025 | 0.72 | 0.73 | 0.66 | 0.68 | 0.68 | -2.45% | 31,671 |
| Apr 24, 2025 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | 3.89% | 19,703 |
| 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 |