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

0.3802 +0.0447 (+13.32%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 0.3550 0.3600 0.3313 0.3355 210,580 -0.02(-6.55%)
Jun 10, 2024 0.4000 0.3999 0.3400 0.3590 118,752 -0.01(-3.49%)
Jun 07, 2024 0.3900 0.4000 0.3650 0.3720 90,427 -0.03(-6.74%)
Jun 06, 2024 0.3610 0.4315 0.3610 0.3989 313,881 +0.02(+6.66%)
Jun 05, 2024 0.3900 0.4000 0.3650 0.3740 24,379 -0.01(-1.32%)
Jun 04, 2024 0.3800 0.3800 0.3663 0.3790 68,060 -0.00(-0.26%)
Jun 03, 2024 0.3900 0.3998 0.3650 0.3800 76,130 +0.00(+0.00%)
May 31, 2024 0.4162 0.4390 0.3721 0.3800 173,756 -0.03(-8.17%)
May 30, 2024 0.4200 0.4300 0.4138 0.4138 25,918 -0.01(-2.43%)
May 29, 2024 0.4101 0.4275 0.4053 0.4241 25,166 +0.00(+0.00%)
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%)
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.