Skip to main content

Forza X1, Inc. - Common Stock (NQ: FRZA )

0.4100 -0.0141 (-3.32%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.4100 0.4415 0.4050 0.4241 68,461 -0.00(-0.21%)
May 24, 2024 0.4500 0.4585 0.4100 0.4250 97,534 -0.03(-6.80%)
May 23, 2024 0.4500 0.5519 0.4200 0.4560 1,408,839 +0.06(+13.97%)
May 22, 2024 0.4160 0.4270 0.3950 0.4001 40,754 -0.01(-2.65%)
May 21, 2024 0.3944 0.4400 0.3944 0.4110 53,141 +0.01(+3.60%)
May 20, 2024 0.3850 0.4096 0.3850 0.3967 49,031 +0.03(+6.93%)
May 17, 2024 0.4020 0.4020 0.3613 0.3710 69,992 -0.02(-4.90%)
May 16, 2024 0.3900 0.4090 0.3768 0.3901 39,153 -0.01(-2.86%)
May 15, 2024 0.4100 0.4134 0.3660 0.4016 86,339 -0.01(-2.95%)
May 14, 2024 0.4100 0.4195 0.4100 0.4138 22,579 +0.00(+0.93%)
May 13, 2024 0.4100 0.4192 0.4100 0.4100 39,719 -0.01(-3.10%)
May 10, 2024 0.4000 0.4252 0.4000 0.4231 14,137 +0.02(+4.03%)
May 09, 2024 0.4245 0.4245 0.4000 0.4067 15,339 -0.01(-1.88%)
May 08, 2024 0.4150 0.4194 0.4014 0.4145 4,265 +0.00(+1.10%)
May 07, 2024 0.4100 0.4300 0.4080 0.4100 7,720 -0.00(-0.24%)
May 06, 2024 0.3956 0.4275 0.3956 0.4110 10,983 +0.00(+0.86%)
May 03, 2024 0.4041 0.4299 0.3900 0.4075 19,785 -0.00(-0.71%)
May 02, 2024 0.4280 0.4300 0.3919 0.4104 11,554 +0.00(+0.12%)
May 01, 2024 0.4070 0.4210 0.4020 0.4099 12,720 +0.00(+0.74%)
Apr 30, 2024 0.3905 0.4386 0.3844 0.4069 18,966 +0.01(+1.37%)
Apr 29, 2024 0.4327 0.4400 0.3950 0.4014 56,657 -0.01(-2.60%)
Apr 26, 2024 0.4345 0.4345 0.4099 0.4121 15,235 -0.00(-0.43%)
Apr 25, 2024 0.4215 0.4399 0.3611 0.4139 25,452 -0.03(-5.72%)
Apr 24, 2024 0.4209 0.4400 0.3762 0.4390 32,260 +0.01(+1.64%)
Apr 23, 2024 0.4490 0.4495 0.4116 0.4319 38,895 -0.02(-3.92%)
Apr 22, 2024 0.4400 0.4625 0.3900 0.4495 112,006 +0.02(+4.05%)
Apr 19, 2024 0.4559 0.4729 0.4310 0.4320 26,417 -0.01(-2.09%)
Apr 18, 2024 0.4400 0.4698 0.4345 0.4412 7,250 -0.01(-1.43%)
Apr 17, 2024 0.4310 0.4673 0.4000 0.4476 35,238 +0.00(+0.81%)
Apr 16, 2024 0.4300 0.4699 0.4300 0.4440 8,470 -0.01(-1.33%)
Apr 15, 2024 0.4610 0.4800 0.4500 0.4500 26,300 -0.01(-2.17%)
Apr 12, 2024 0.4900 0.4999 0.4600 0.4600 15,336 -0.01(-2.34%)
Apr 11, 2024 0.4700 0.4906 0.4602 0.4710 10,245 -0.02(-3.15%)
Apr 10, 2024 0.4602 0.4900 0.4602 0.4863 6,245 +0.01(+1.14%)
Apr 09, 2024 0.4800 0.4910 0.4651 0.4808 8,441 +0.01(+1.14%)
Apr 08, 2024 0.4900 0.4900 0.4750 0.4754 23,131 -0.01(-2.02%)
Apr 05, 2024 0.4650 0.4900 0.4650 0.4852 9,234 -0.00(-0.96%)
Apr 04, 2024 0.4700 0.4900 0.4650 0.4899 12,747 +0.02(+4.23%)
Apr 03, 2024 0.4879 0.4998 0.4641 0.4700 15,575 -0.02(-3.69%)
Apr 02, 2024 0.4600 0.4880 0.4600 0.4880 28,583 +0.03(+6.06%)
Apr 01, 2024 0.4900 0.4900 0.4501 0.4601 30,229 -0.02(-3.54%)
Mar 28, 2024 0.5000 0.5000 0.4768 0.4770 43,894 -0.01(-1.08%)
Mar 27, 2024 0.4768 0.5000 0.4768 0.4822 22,935 +0.01(+1.13%)
Mar 26, 2024 0.5000 0.5000 0.4760 0.4768 17,474 -0.01(-2.69%)
Mar 25, 2024 0.5000 0.5000 0.4699 0.4900 35,675 -0.01(-2.00%)
Mar 22, 2024 0.5040 0.5100 0.4594 0.5000 16,186 +0.01(+2.04%)
Mar 21, 2024 0.5000 0.5000 0.4880 0.4900 26,689 +0.02(+3.59%)
Mar 20, 2024 0.4448 0.5500 0.4031 0.4730 233,275 +0.05(+11.56%)
Mar 19, 2024 0.4500 0.4900 0.4033 0.4240 58,383 -0.03(-6.98%)
Mar 18, 2024 0.4800 0.4890 0.4558 0.4558 19,372 -0.02(-4.84%)
Mar 15, 2024 0.4790 0.4898 0.4501 0.4790 18,329 +0.02(+3.34%)
Mar 14, 2024 0.4431 0.4800 0.4290 0.4635 27,411 +0.03(+8.04%)
Mar 13, 2024 0.4300 0.4431 0.4016 0.4290 265,059 -0.01(-3.16%)
Mar 12, 2024 0.5100 0.5190 0.4303 0.4430 170,886 -0.08(-15.09%)
Mar 11, 2024 0.5500 0.5496 0.5100 0.5217 42,552 +0.01(+2.29%)
Mar 08, 2024 0.5461 0.5461 0.5010 0.5100 12,780 -0.03(-4.99%)
Mar 07, 2024 0.5500 0.5666 0.4900 0.5368 93,310 -0.03(-5.46%)
Mar 06, 2024 0.5330 0.5678 0.5330 0.5678 16,283 +0.01(+2.64%)
Mar 05, 2024 0.5351 0.5800 0.5200 0.5532 62,764 -0.01(-2.49%)
Mar 04, 2024 0.5998 0.5998 0.5400 0.5673 31,387 -0.01(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.