Foresight Autonomous Holdings Ltd ADR (FRSX) Historical Stock Data

0.73 ↓0.04 (-5.07%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FRSX is down -1.70% a day on average. There have been 9 days where Foresight Autonomous Holdings Ltd ADR closed green and 21 days where FRSX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-13	0.74	0.73	↓$0.01 (-1.35%)	0.71	0.77	616.80K
2025-03-12	0.78	0.77	↓$0.01 (-1.49%)	0.72	0.79	547.71K
2025-03-11	0.71	0.75	↑$0.04 (6.28%)	0.68	0.82	796.96K
2025-03-10	0.71	0.69	↓$0.02 (-2.82%)	0.68	0.73	94.20K
2025-03-07	0.77	0.76	↓$0.01 (-1.14%)	0.70	0.78	68.86K
2025-03-06	0.80	0.75	↓$0.05 (-6.13%)	0.75	0.80	46.48K
2025-03-05	0.71	0.81	↑$0.10 (14.08%)	0.65	0.81	137.18K
2025-03-04	0.72	0.70	↓$0.03 (-3.47%)	0.67	0.74	157K
2025-03-03	0.74	0.74	↓$0.00 (-0.42%)	0.71	0.80	110.21K
2025-02-28	0.73	0.74	↑$0.01 (1.51%)	0.71	0.76	114.71K
2025-02-27	0.77	0.76	↓$0.01 (-1.82%)	0.74	0.79	211.05K
2025-02-26	0.86	0.80	↓$0.06 (-6.98%)	0.79	0.89	399.89K
2025-02-25	0.83	0.85	↑$0.02 (2.87%)	0.81	0.88	486.46K
2025-02-24	1.10	0.85	↓$0.25 (-23.09%)	0.80	1.14	12.46M
2025-02-21	0.94	0.89	↓$0.05 (-4.90%)	0.89	1.00	119.11K
2025-02-20	0.96	0.94	↓$0.02 (-2.08%)	0.94	0.97	42.30K
2025-02-19	0.93	0.94	↑$0.01 (1.10%)	0.92	0.98	33.41K
2025-02-18	0.97	0.93	↓$0.04 (-3.63%)	0.93	1.00	90.23K
2025-02-14	0.98	0.96	↓$0.02 (-2.04%)	0.95	1.05	329.07K
2025-02-13	0.89	0.93	↑$0.04 (4.23%)	0.89	0.96	25.37K
2025-02-12	0.92	0.89	↓$0.03 (-3.19%)	0.88	0.94	76.61K
2025-02-11	0.98	0.92	↓$0.05 (-5.48%)	0.90	1.00	115.45K
2025-02-10	1.02	0.97	↓$0.05 (-5.24%)	0.92	1.04	118.53K
2025-02-07	0.99	1.00	↑$0.01 (1.01%)	0.96	1.03	63.75K
2025-02-06	1.09	1.00	↓$0.09 (-8.26%)	0.98	1.11	83.57K
2025-02-05	0.99	1.08	↑$0.09 (8.65%)	0.99	1.20	130.98K
2025-02-04	1.00	0.98	↓$0.02 (-1.80%)	0.98	1.06	65.98K
2025-02-03	1.04	0.99	↓$0.05 (-4.61%)	0.95	1.06	91.73K
2025-01-31	1.07	1.04	↓$0.03 (-2.80%)	1.04	1.09	76.98K
2025-01-30	1.05	1.07	↑$0.02 (1.90%)	1.05	1.09	60.55K