Skip to main content
Foresight Autonomous Holdings Ltd. (FRSX)
NASDAQ: FRSX · Real-Time Price · USD
1.880
+0.050 (2.73%)
At close: Dec 5, 2025, 4:00 PM EST
1.805
-0.075 (-4.00%)
After-hours: Dec 5, 2025, 7:59 PM EST

FRSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.801.861.801.88-2.73%134,533
Dec 4, 20251.872.021.761.831.83-15.28%10,611,058
Dec 3, 20252.182.192.162.162.16-1.59%20,879
Dec 2, 20252.182.202.182.202.201.15%5,021
Dec 1, 20252.152.202.152.172.17-39,868
Nov 28, 20252.212.212.152.172.17-0.91%4,907
Nov 26, 20252.202.202.172.192.192.34%3,800
Nov 25, 20252.112.162.112.142.14-6,214
Nov 24, 20252.012.152.012.142.144.39%11,515
Nov 21, 20252.012.262.002.052.052.24%17,590
Nov 20, 20252.052.171.992.012.01-2.20%30,387
Nov 19, 20252.122.162.052.052.05-1.91%20,711
Nov 18, 20252.142.142.072.092.09-2.34%26,750
Nov 17, 20252.152.162.122.142.14-0.93%14,375
Nov 14, 20252.172.222.122.162.16-1.37%36,190
Nov 13, 20252.292.302.182.192.19-3.52%22,892
Nov 12, 20252.242.332.202.272.272.71%13,495
Nov 11, 20252.222.242.212.212.210.91%5,053
Nov 10, 20252.242.242.122.192.19-0.45%15,955
Nov 7, 20252.202.312.162.202.20-21,009
Nov 6, 20252.242.292.182.202.20-3.08%10,719
Nov 5, 20252.222.302.172.272.273.65%12,404
Nov 4, 20252.242.242.182.192.19-3.10%20,881
Nov 3, 20252.262.262.212.262.26-1.31%11,419
Oct 31, 20252.212.312.202.292.291.78%12,742
Oct 30, 20252.272.282.212.252.25-2.60%26,829
Oct 29, 20252.292.312.282.312.31-8,595
Oct 28, 20252.332.362.312.312.31-1.28%8,623
Oct 27, 20252.392.402.332.342.34-0.85%16,519
Oct 24, 20252.392.582.352.362.36-0.84%16,693
Oct 23, 20252.292.402.262.382.382.72%13,265
Oct 22, 20252.332.392.242.322.32-1.40%26,156
Oct 21, 20252.352.352.242.352.35-0.84%38,619
Oct 20, 20252.292.372.282.372.374.04%71,668
Oct 17, 20252.172.432.172.282.284.88%48,628
Oct 16, 20252.572.642.142.172.17-13.81%221,262
Oct 15, 20252.342.652.332.522.527.69%267,449
Oct 14, 20252.332.372.252.342.34-2.50%24,120
Oct 13, 20252.282.442.172.402.406.19%31,523
Oct 10, 20252.482.482.252.262.26-6.61%130,785
Oct 9, 20252.272.432.262.422.426.14%28,165
Oct 8, 20252.272.302.222.282.282.24%11,798
Oct 7, 20252.262.282.202.232.230.90%31,387
Oct 6, 20252.212.332.202.212.21-0.90%25,008
Oct 3, 20252.112.232.112.232.236.19%19,895
Oct 2, 20252.112.172.062.102.100.48%15,514
Oct 1, 20252.112.162.072.092.09-0.95%23,848
Sep 30, 20252.122.212.082.112.11-0.47%40,898
Sep 29, 20252.182.182.082.122.12-1.85%42,922
Sep 26, 20252.222.242.102.162.16-3.57%61,856
Sep 25, 20252.302.302.202.242.24-3.45%163,611
Sep 24, 20252.252.342.162.322.324.04%37,508
Sep 23, 20252.242.392.232.232.23-0.45%29,108
Sep 22, 20252.072.262.042.242.248.21%59,587
Sep 19, 20252.072.112.062.072.07-0.48%28,113
Sep 18, 20252.092.152.072.082.080.97%32,072
Sep 17, 20252.142.142.042.062.06-0.96%32,066
Sep 16, 20252.102.132.062.082.08-0.24%30,873
Sep 15, 20252.442.441.982.092.09-15.31%238,296
Sep 12, 20252.362.482.322.462.463.88%53,333
Sep 11, 20252.432.602.302.372.37-2.47%165,922
Sep 10, 20252.532.632.402.432.43-0.41%318,963
Sep 9, 20252.422.492.372.442.441.24%63,679
Sep 8, 20252.392.472.292.412.410.84%14,832
Sep 5, 20252.422.462.352.392.39-1.24%6,170
Sep 4, 20252.422.442.332.422.42-0.82%26,312
Sep 3, 20252.352.482.312.442.446.55%39,151
Sep 2, 20252.372.522.272.292.29-2.55%36,949
Aug 29, 20252.402.452.352.352.35-2.49%23,761
Aug 28, 20252.412.562.392.412.410.84%24,442
Aug 27, 20252.332.532.332.392.39-38,871
Aug 26, 20252.552.662.322.392.39-5.91%139,829
Aug 25, 20252.532.742.362.542.540.79%96,931
Aug 22, 20252.252.592.242.522.5212.55%62,069
Aug 21, 20252.322.382.172.242.24-1.02%25,509
Aug 20, 20252.312.382.172.262.26-0.96%36,357
Aug 19, 20252.372.412.272.282.28-3.99%35,959
Aug 18, 20252.512.512.322.382.38-12.79%97,429
Aug 15, 20252.752.762.632.732.733.18%44,630
Aug 14, 20252.732.772.592.642.641.23%40,198
Aug 13, 20252.532.622.492.612.613.65%13,047
Aug 12, 20252.492.632.452.522.520.56%12,315
Aug 11, 20252.662.772.492.512.51-0.24%45,513
Aug 8, 20252.592.592.492.512.510.12%27,971
Aug 7, 20252.662.662.482.512.51-3.16%19,628
Aug 6, 20252.592.702.552.592.59-1.56%16,114
Aug 5, 20252.602.732.562.632.631.98%21,802
Aug 4, 20252.592.732.382.582.58-1.38%413,784
Aug 1, 20252.592.662.532.622.62-2.82%22,472
Jul 31, 20252.842.872.632.692.69-6.49%93,863
Jul 30, 20253.003.002.842.882.88-17,275
Jul 29, 20253.223.222.832.882.88-7.13%66,866
Jul 28, 20253.193.213.013.103.10-2.36%83,129
Jul 25, 20253.343.432.943.183.18-3.47%95,594
Jul 24, 20253.293.633.123.293.293.36%410,280
Jul 23, 20253.283.283.093.183.182.18%75,640
Jul 22, 20253.213.213.013.123.120.78%54,498
Jul 21, 20253.223.223.013.093.09-2.25%102,228
Jul 18, 20253.333.373.093.163.16-9.66%840,375
Jul 17, 20253.253.643.253.503.508.70%57,418