Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
2.120
-0.040 (-1.85%)
At close: Sep 29, 2025, 4:00 PM EDT
2.130
+0.010 (0.47%)
Pre-market: Sep 30, 2025, 4:26 AM EDT
FRSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.18 | 2.18 | 2.08 | 2.12 | 2.12 | -1.85% | 42,922 |
| Sep 26, 2025 | 2.22 | 2.24 | 2.10 | 2.16 | 2.16 | -3.57% | 61,856 |
| Sep 25, 2025 | 2.30 | 2.30 | 2.20 | 2.24 | 2.24 | -3.45% | 163,611 |
| Sep 24, 2025 | 2.25 | 2.34 | 2.16 | 2.32 | 2.32 | 4.04% | 37,508 |
| Sep 23, 2025 | 2.24 | 2.39 | 2.23 | 2.23 | 2.23 | -0.45% | 29,108 |
| Sep 22, 2025 | 2.07 | 2.26 | 2.04 | 2.24 | 2.24 | 8.21% | 59,587 |
| Sep 19, 2025 | 2.07 | 2.11 | 2.06 | 2.07 | 2.07 | -0.48% | 28,113 |
| Sep 18, 2025 | 2.09 | 2.15 | 2.07 | 2.08 | 2.08 | 0.97% | 32,072 |
| Sep 17, 2025 | 2.14 | 2.14 | 2.04 | 2.06 | 2.06 | -0.96% | 32,066 |
| Sep 16, 2025 | 2.10 | 2.13 | 2.06 | 2.08 | 2.08 | -0.24% | 30,873 |
| Sep 15, 2025 | 2.44 | 2.44 | 1.98 | 2.09 | 2.09 | -15.31% | 238,296 |
| Sep 12, 2025 | 2.36 | 2.48 | 2.32 | 2.46 | 2.46 | 3.88% | 53,333 |
| Sep 11, 2025 | 2.43 | 2.60 | 2.30 | 2.37 | 2.37 | -2.47% | 165,922 |
| Sep 10, 2025 | 2.53 | 2.63 | 2.40 | 2.43 | 2.43 | -0.41% | 318,963 |
| Sep 9, 2025 | 2.42 | 2.49 | 2.37 | 2.44 | 2.44 | 1.24% | 63,679 |
| Sep 8, 2025 | 2.39 | 2.47 | 2.29 | 2.41 | 2.41 | 0.84% | 14,832 |
| Sep 5, 2025 | 2.42 | 2.46 | 2.35 | 2.39 | 2.39 | -1.24% | 6,170 |
| Sep 4, 2025 | 2.42 | 2.44 | 2.33 | 2.42 | 2.42 | -0.82% | 26,312 |
| Sep 3, 2025 | 2.35 | 2.48 | 2.31 | 2.44 | 2.44 | 6.55% | 38,723 |
| Sep 2, 2025 | 2.37 | 2.52 | 2.27 | 2.29 | 2.29 | -2.55% | 36,949 |
| Aug 29, 2025 | 2.40 | 2.45 | 2.35 | 2.35 | 2.35 | -2.49% | 23,761 |
| Aug 28, 2025 | 2.41 | 2.56 | 2.39 | 2.41 | 2.41 | 0.84% | 24,442 |
| Aug 27, 2025 | 2.33 | 2.53 | 2.33 | 2.39 | 2.39 | - | 38,871 |
| Aug 26, 2025 | 2.55 | 2.66 | 2.32 | 2.39 | 2.39 | -5.91% | 139,829 |
| Aug 25, 2025 | 2.53 | 2.74 | 2.36 | 2.54 | 2.54 | 0.79% | 96,237 |
| Aug 22, 2025 | 2.25 | 2.59 | 2.24 | 2.52 | 2.52 | 12.55% | 62,069 |
| Aug 21, 2025 | 2.32 | 2.38 | 2.17 | 2.24 | 2.24 | -1.02% | 25,509 |
| Aug 20, 2025 | 2.31 | 2.38 | 2.17 | 2.26 | 2.26 | -0.96% | 36,357 |
| Aug 19, 2025 | 2.37 | 2.41 | 2.27 | 2.28 | 2.28 | -3.99% | 35,959 |
| Aug 18, 2025 | 2.51 | 2.51 | 2.32 | 2.38 | 2.38 | -12.79% | 97,429 |
| Aug 15, 2025 | 2.75 | 2.76 | 2.63 | 2.73 | 2.73 | 3.18% | 44,630 |
| Aug 14, 2025 | 2.73 | 2.77 | 2.59 | 2.64 | 2.64 | 1.23% | 40,199 |
| Aug 13, 2025 | 2.53 | 2.62 | 2.49 | 2.61 | 2.61 | 3.65% | 13,047 |
| Aug 12, 2025 | 2.49 | 2.63 | 2.45 | 2.52 | 2.52 | 0.56% | 12,315 |
| Aug 11, 2025 | 2.66 | 2.77 | 2.49 | 2.51 | 2.51 | -0.24% | 45,513 |
| Aug 8, 2025 | 2.59 | 2.59 | 2.49 | 2.51 | 2.51 | 0.12% | 27,972 |
| Aug 7, 2025 | 2.66 | 2.66 | 2.48 | 2.51 | 2.51 | -3.16% | 19,628 |
| Aug 6, 2025 | 2.59 | 2.70 | 2.55 | 2.59 | 2.59 | -1.56% | 16,114 |
| Aug 5, 2025 | 2.60 | 2.73 | 2.56 | 2.63 | 2.63 | 1.98% | 21,802 |
| Aug 4, 2025 | 2.59 | 2.73 | 2.38 | 2.58 | 2.58 | -1.38% | 413,784 |
| Aug 1, 2025 | 2.59 | 2.66 | 2.53 | 2.62 | 2.62 | -2.82% | 22,472 |
| Jul 31, 2025 | 2.84 | 2.87 | 2.63 | 2.69 | 2.69 | -6.49% | 93,863 |
| Jul 30, 2025 | 3.00 | 3.00 | 2.84 | 2.88 | 2.88 | - | 17,275 |
| Jul 29, 2025 | 3.22 | 3.22 | 2.83 | 2.88 | 2.88 | -7.13% | 66,866 |
| Jul 28, 2025 | 3.19 | 3.21 | 3.01 | 3.10 | 3.10 | -2.36% | 83,129 |
| Jul 25, 2025 | 3.34 | 3.43 | 2.94 | 3.18 | 3.18 | -3.47% | 95,594 |
| Jul 24, 2025 | 3.29 | 3.63 | 3.12 | 3.29 | 3.29 | 3.36% | 410,280 |
| Jul 23, 2025 | 3.28 | 3.28 | 3.09 | 3.18 | 3.18 | 2.18% | 75,640 |
| Jul 22, 2025 | 3.21 | 3.21 | 3.01 | 3.12 | 3.12 | 0.78% | 54,498 |
| Jul 21, 2025 | 3.22 | 3.22 | 3.01 | 3.09 | 3.09 | -2.25% | 102,228 |