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

0.4770 -0.0052 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 0.4065 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%)
Mar 01, 2024 0.5775 0.5900 0.5300 0.5743 12,610 +0.02(+4.42%)
Feb 29, 2024 0.5590 0.6000 0.5410 0.5500 43,277 +0.01(+1.66%)
Feb 28, 2024 0.5700 0.6000 0.5100 0.5410 25,055 -0.01(-1.81%)
Feb 27, 2024 0.5700 0.6425 0.5301 0.5510 56,307 -0.01(-1.61%)
Feb 26, 2024 0.6100 0.6380 0.5500 0.5600 28,824 -0.03(-5.08%)
Feb 23, 2024 0.6000 0.6470 0.5800 0.5900 17,130 -0.03(-4.84%)
Feb 22, 2024 0.6310 0.6310 0.6000 0.6200 31,096 +0.00(+0.00%)
Feb 21, 2024 0.5800 0.6470 0.5850 0.6200 72,355 +0.02(+3.33%)
Feb 20, 2024 0.5465 0.6060 0.5200 0.6000 107,700 +0.04(+7.14%)
Feb 16, 2024 0.5310 0.5900 0.5310 0.5600 34,981 -0.00(-0.02%)
Feb 15, 2024 0.5600 0.5899 0.5600 0.5601 21,021 -0.00(-0.16%)
Feb 14, 2024 0.5500 0.5897 0.5250 0.5610 17,742 +0.01(+2.56%)
Feb 13, 2024 0.5700 0.5700 0.5405 0.5470 23,808 -0.04(-6.97%)
Feb 12, 2024 0.5880 0.5899 0.5259 0.5880 50,424 +0.04(+6.72%)
Feb 09, 2024 0.5700 0.5880 0.5339 0.5510 13,707 +0.02(+2.80%)
Feb 08, 2024 0.5255 0.5700 0.5000 0.5360 180,233 +0.02(+4.20%)
Feb 07, 2024 0.5650 0.5800 0.5117 0.5144 25,422 -0.04(-6.47%)
Feb 06, 2024 0.5544 0.5900 0.5356 0.5500 66,911 +0.00(+0.00%)
Feb 05, 2024 0.5600 0.5700 0.5500 0.5500 49,502 +0.00(+0.00%)
Feb 02, 2024 0.5600 0.5799 0.4868 0.5500 44,073 -0.01(-1.79%)
Feb 01, 2024 0.5500 0.5800 0.5400 0.5600 32,309 +0.01(+1.39%)
Jan 31, 2024 0.5404 0.5700 0.5400 0.5523 29,719 +0.00(+0.62%)
Jan 30, 2024 0.5400 0.5880 0.5304 0.5489 29,307 -0.01(-1.98%)
Jan 29, 2024 0.5500 0.6022 0.5301 0.5600 44,618 +0.01(+1.82%)
Jan 26, 2024 0.4800 0.5690 0.4733 0.5500 127,186 +0.08(+15.81%)
Jan 25, 2024 0.4800 0.4800 0.4735 0.4749 15,284 -0.01(-1.06%)
Jan 24, 2024 0.4900 0.5146 0.4733 0.4800 27,296 -0.01(-2.10%)
Jan 23, 2024 0.4800 0.5180 0.4800 0.4903 21,407 +0.01(+2.87%)
Jan 22, 2024 0.5245 0.5245 0.4710 0.4766 34,340 -0.00(-0.71%)
Jan 19, 2024 0.5134 0.5165 0.4715 0.4800 28,511 -0.01(-1.40%)
Jan 18, 2024 0.5400 0.5400 0.4710 0.4868 50,852 +0.01(+1.42%)
Jan 17, 2024 0.5454 0.5454 0.4800 0.4800 31,508 -0.04(-8.27%)
Jan 16, 2024 0.5400 0.5400 0.5094 0.5233 28,447 -0.02(-3.95%)
Jan 12, 2024 0.5800 0.5847 0.5448 0.5448 25,794 -0.02(-2.71%)
Jan 11, 2024 0.5180 0.5799 0.4800 0.5600 69,427 +0.05(+10.76%)
Jan 10, 2024 0.5000 0.5150 0.4900 0.5056 32,776 -0.00(-0.45%)
Jan 09, 2024 0.5200 0.5200 0.4800 0.5079 18,688 +0.03(+5.81%)
Jan 08, 2024 0.4700 0.5200 0.4700 0.4800 45,375 +0.01(+1.91%)
Jan 05, 2024 0.4800 0.5000 0.4600 0.4710 35,928 +0.00(+0.43%)
Jan 04, 2024 0.4800 0.5000 0.4400 0.4690 87,232 -0.00(-0.21%)
Jan 03, 2024 0.5050 0.5300 0.4700 0.4700 67,230 -0.04(-6.95%)
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.