Foresight Autonomous Holdings Ltd ADR (FRSX) Historical Stock Data

1.83 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, FRSX is down -0.21% a day on average. There have been 12 days where Foresight Autonomous Holdings Ltd ADR closed green and 18 days where FRSX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	1.87	1.83	↓$0.04 (-2.14%)	1.76	2.02	10.62M
2025-12-03	2.18	2.16	↓$0.02 (-0.92%)	2.16	2.19	20.88K
2025-12-02	2.18	2.20	↑$0.01 (0.69%)	2.18	2.20	5.03K
2025-12-01	2.15	2.17	↑$0.02 (0.93%)	2.15	2.20	39.87K
2025-11-28	2.21	2.17	↓$0.04 (-1.81%)	2.15	2.21	4.91K
2025-11-26	2.20	2.19	↓$0.01 (-0.46%)	2.17	2.20	3.82K
2025-11-25	2.11	2.14	↑$0.03 (1.42%)	2.11	2.16	6.21K
2025-11-24	2.01	2.14	↑$0.13 (6.47%)	2.01	2.15	11.52K
2025-11-21	2.01	2.05	↑$0.04 (1.99%)	2.00	2.26	17.59K
2025-11-20	2.05	2.01	↓$0.04 (-2.20%)	1.99	2.17	30.39K
2025-11-19	2.12	2.05	↓$0.07 (-3.30%)	2.05	2.16	20.71K
2025-11-18	2.14	2.09	↓$0.05 (-2.34%)	2.07	2.14	26.75K
2025-11-17	2.15	2.14	↓$0.01 (-0.47%)	2.12	2.16	14.38K
2025-11-14	2.17	2.16	↓$0.01 (-0.46%)	2.12	2.22	36.19K
2025-11-13	2.29	2.19	↓$0.10 (-4.37%)	2.18	2.30	22.89K
2025-11-12	2.24	2.27	↑$0.03 (1.34%)	2.20	2.33	13.50K
2025-11-11	2.22	2.21	↓$0.01 (-0.45%)	2.21	2.24	5.05K
2025-11-10	2.24	2.19	↓$0.05 (-2.23%)	2.12	2.24	15.96K
2025-11-07	2.20	2.20	↑$0.00 (0.00%)	2.16	2.31	21.01K
2025-11-06	2.24	2.20	↓$0.04 (-1.79%)	2.18	2.29	10.72K
2025-11-05	2.22	2.27	↑$0.05 (2.25%)	2.17	2.30	12.40K
2025-11-04	2.24	2.19	↓$0.05 (-2.23%)	2.18	2.24	20.88K
2025-11-03	2.26	2.26	↑$0.00 (0.14%)	2.21	2.26	11.42K
2025-10-31	2.21	2.29	↑$0.08 (3.62%)	2.20	2.31	12.74K
2025-10-30	2.27	2.25	↓$0.02 (-0.68%)	2.21	2.28	26.81K
2025-10-29	2.29	2.31	↑$0.02 (0.87%)	2.28	2.31	8.60K
2025-10-28	2.33	2.31	↓$0.02 (-0.86%)	2.31	2.36	8.62K
2025-10-27	2.39	2.34	↓$0.05 (-2.09%)	2.33	2.40	16.52K
2025-10-24	2.39	2.36	↓$0.03 (-1.26%)	2.35	2.58	16.69K
2025-10-23	2.29	2.38	↑$0.09 (3.93%)	2.26	2.40	13.27K