FRSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.67	0.67	0.63	0.64	-	-2.49%	118,584
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
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