Skip to main content

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

0.3614 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.3621 0.3799 0.3531 0.3614 18,926 -0.00(-1.26%)
Jul 17, 2024 0.3659 0.3800 0.3500 0.3660 12,145 +0.00(+0.00%)
Jul 16, 2024 0.3700 0.3790 0.3550 0.3660 133,271 -0.01(-3.43%)
Jul 15, 2024 0.3700 0.3800 0.3666 0.3790 132,630 -0.01(-1.38%)
Jul 12, 2024 0.3840 0.3950 0.3840 0.3843 177,164 +0.01(+3.56%)
Jul 11, 2024 0.3701 0.3840 0.3651 0.3711 28,780 -0.00(-0.24%)
Jul 10, 2024 0.3712 0.3800 0.3700 0.3720 35,251 +0.00(+0.19%)
Jul 09, 2024 0.3700 0.3850 0.3636 0.3713 46,177 -0.01(-2.29%)
Jul 08, 2024 0.3900 0.4000 0.3800 0.3800 39,505 -0.01(-3.63%)
Jul 05, 2024 0.3900 0.4000 0.3800 0.3943 21,566 +0.01(+3.33%)
Jul 03, 2024 0.3802 0.3875 0.3750 0.3816 26,283 +0.00(+0.42%)
Jul 02, 2024 0.3900 0.4100 0.3800 0.3800 148,523 -0.01(-1.76%)
Jul 01, 2024 0.3800 0.4200 0.3800 0.3868 97,914 +0.00(+1.02%)
Jun 28, 2024 0.3981 0.4200 0.3800 0.3829 39,341 -0.02(-4.28%)
Jun 27, 2024 0.3950 0.4099 0.3950 0.4000 23,439 -0.01(-3.05%)
Jun 26, 2024 0.4136 0.4317 0.3606 0.4126 73,381 -0.01(-2.83%)
Jun 25, 2024 0.3900 0.4595 0.3850 0.4246 266,180 +0.04(+9.69%)
Jun 24, 2024 0.3807 0.3960 0.3800 0.3871 27,642 -0.01(-1.95%)
Jun 21, 2024 0.3800 0.4084 0.3800 0.3948 17,601 +0.01(+3.84%)
Jun 20, 2024 0.3800 0.4200 0.3701 0.3802 165,597 -0.01(-2.51%)
Jun 18, 2024 0.3927 0.4299 0.3800 0.3900 86,173 -0.01(-3.66%)
Jun 17, 2024 0.4253 0.4319 0.3900 0.4048 172,105 -0.03(-6.94%)
Jun 14, 2024 0.3990 0.4750 0.3900 0.4350 490,518 +0.01(+1.16%)
Jun 13, 2024 0.4500 0.6087 0.3949 0.4300 6,248,384 +0.04(+8.89%)
Jun 12, 2024 0.3418 0.4120 0.3418 0.3949 666,140 +0.06(+17.70%)
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%)
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.