Foresight Autonomous Ltd... (FRSX)
0.68
-0.02 (-2.86%)
At close: Mar 26, 2025, 3:52 PM
0.67
-1.98%
After-hours: Mar 26, 2025, 07:05 PM EDT
FRSX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.71 | 0.72 | 0.67 | 0.68 | -0.02 | -2.86% | 75,483 |
| Mar 25, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | -0.01 | -1.41% | 69,115 |
| Mar 24, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | 0.01 | 1.43% | 92,690 |
| Mar 21, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.02 | 2.94% | 25,159 |
| Mar 20, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | -0.03 | -4.23% | 118,881 |
| Mar 19, 2025 | 0.70 | 0.75 | 0.69 | 0.71 | 0.00 | 0.00% | 118,763 |
| Mar 18, 2025 | 0.71 | 0.73 | 0.69 | 0.71 | 0.00 | 0.00% | 310,000 |
| Mar 17, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | -0.01 | -1.39% | 121,700 |
| Mar 14, 2025 | 0.73 | 0.78 | 0.70 | 0.72 | -0.01 | -1.37% | 437,108 |
| Mar 13, 2025 | 0.74 | 0.77 | 0.71 | 0.73 | -0.04 | -5.19% | 617,343 |
| Mar 12, 2025 | 0.78 | 0.79 | 0.72 | 0.77 | 0.02 | 2.67% | 551,110 |
| Mar 11, 2025 | 0.71 | 0.82 | 0.68 | 0.75 | 0.06 | 8.70% | 797,307 |
| Mar 10, 2025 | 0.71 | 0.73 | 0.68 | 0.69 | -0.07 | -9.21% | 94,200 |
| Mar 7, 2025 | 0.77 | 0.78 | 0.70 | 0.76 | 0.01 | 1.33% | 68,900 |
| Mar 6, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | -0.06 | -7.41% | 46,500 |
| Mar 5, 2025 | 0.71 | 0.81 | 0.65 | 0.81 | 0.11 | 15.71% | 138,600 |
| Mar 4, 2025 | 0.72 | 0.74 | 0.67 | 0.70 | -0.04 | -5.41% | 157,204 |
| Mar 3, 2025 | 0.74 | 0.80 | 0.71 | 0.74 | 0.00 | 0.00% | 110,208 |
| Feb 28, 2025 | 0.73 | 0.76 | 0.71 | 0.74 | -0.02 | -2.63% | 114,713 |
| Feb 27, 2025 | 0.77 | 0.79 | 0.74 | 0.76 | -0.04 | -5.00% | 211,046 |
| Feb 26, 2025 | 0.86 | 0.89 | 0.79 | 0.80 | -0.05 | -5.88% | 400,400 |
| Feb 25, 2025 | 0.83 | 0.88 | 0.81 | 0.85 | 0.00 | 0.00% | 486,705 |
| Feb 24, 2025 | 1.10 | 1.14 | 0.80 | 0.85 | -0.04 | -4.49% | 12,484,349 |
| Feb 21, 2025 | 0.94 | 1.00 | 0.89 | 0.89 | -0.05 | -5.32% | 119,509 |
| Feb 20, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.00 | 0.00% | 42,310 |
| Feb 19, 2025 | 0.93 | 0.98 | 0.92 | 0.94 | 0.01 | 1.08% | 33,900 |
| Feb 18, 2025 | 0.97 | 1.00 | 0.93 | 0.93 | -0.03 | -3.12% | 90,232 |
| Feb 14, 2025 | 0.98 | 1.05 | 0.95 | 0.96 | 0.03 | 3.23% | 329,073 |
| Feb 13, 2025 | 0.89 | 0.96 | 0.89 | 0.93 | 0.04 | 4.49% | 25,539 |
| Feb 12, 2025 | 0.92 | 0.94 | 0.88 | 0.89 | -0.03 | -3.26% | 76,606 |
| Feb 11, 2025 | 0.98 | 1.00 | 0.90 | 0.92 | -0.05 | -5.15% | 115,448 |
| Feb 10, 2025 | 1.02 | 1.04 | 0.92 | 0.97 | -0.03 | -3.00% | 118,627 |
| Feb 7, 2025 | 0.99 | 1.03 | 0.96 | 1.00 | 0.00 | 0.00% | 64,229 |
| Feb 6, 2025 | 1.09 | 1.11 | 0.98 | 1.00 | -0.08 | -7.41% | 83,750 |
| Feb 5, 2025 | 0.99 | 1.20 | 0.99 | 1.08 | 0.10 | 10.20% | 131,319 |
| Feb 4, 2025 | 1.00 | 1.06 | 0.98 | 0.98 | -0.01 | -1.01% | 65,980 |
| Feb 3, 2025 | 1.04 | 1.06 | 0.95 | 0.99 | -0.05 | -4.81% | 91,902 |
| Jan 31, 2025 | 1.07 | 1.09 | 1.04 | 1.04 | -0.03 | -2.80% | 76,984 |
| Jan 30, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 0.01 | 0.94% | 60,553 |
| Jan 29, 2025 | 1.06 | 1.12 | 1.03 | 1.06 | -0.02 | -1.85% | 183,502 |
| Jan 28, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 0.01 | 0.93% | 104,197 |
| Jan 27, 2025 | 1.23 | 1.27 | 1.04 | 1.07 | -0.22 | -17.05% | 232,643 |
| Jan 24, 2025 | 1.27 | 1.32 | 1.26 | 1.29 | 0.00 | 0.00% | 158,800 |
| Jan 23, 2025 | 1.22 | 1.30 | 1.22 | 1.29 | 0.03 | 2.38% | 115,638 |
| Jan 22, 2025 | 1.27 | 1.28 | 1.21 | 1.26 | -0.02 | -1.56% | 199,067 |
| Jan 21, 2025 | 1.36 | 1.41 | 1.23 | 1.28 | -0.08 | -5.88% | 1,092,300 |
| Jan 17, 2025 | 1.42 | 1.47 | 1.34 | 1.36 | -0.09 | -6.21% | 706,627 |
| Jan 16, 2025 | 1.45 | 1.64 | 1.41 | 1.45 | 0.03 | 2.11% | 412,682 |
| Jan 15, 2025 | 1.35 | 1.43 | 1.30 | 1.42 | 0.12 | 9.23% | 152,648 |
| Jan 14, 2025 | 1.35 | 1.43 | 1.28 | 1.30 | 0.05 | 4.00% | 259,231 |