Skip to main content

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

0.4822 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.330 1.340 1.260 1.260 176,906 -0.08(-5.97%)
Jul 28, 2023 1.220 1.340 1.210 1.340 827,306 +0.12(+9.84%)
Jul 27, 2023 1.200 1.240 1.160 1.220 285,964 +0.01(+0.83%)
Jul 26, 2023 1.180 1.220 1.170 1.210 169,442 +0.02(+1.68%)
Jul 25, 2023 1.210 1.230 1.160 1.190 155,910 -0.01(-0.83%)
Jul 24, 2023 1.250 1.250 1.200 1.200 137,052 -0.05(-4.00%)
Jul 21, 2023 1.240 1.270 1.200 1.250 195,923 +0.00(+0.40%)
Jul 20, 2023 1.200 1.250 1.200 1.245 96,996 +0.03(+2.05%)
Jul 19, 2023 1.220 1.280 1.200 1.220 282,024 -0.03(-2.40%)
Jul 18, 2023 1.240 1.280 1.200 1.250 385,546 -0.01(-0.79%)
Jul 17, 2023 1.220 1.280 1.200 1.260 211,330 +0.07(+5.88%)
Jul 14, 2023 1.210 1.225 1.170 1.190 270,524 -0.03(-2.46%)
Jul 13, 2023 1.280 1.300 1.210 1.220 280,638 -0.06(-4.69%)
Jul 12, 2023 1.320 1.380 1.230 1.280 461,401 -0.08(-5.86%)
Jul 11, 2023 1.370 1.405 1.320 1.360 131,701 -0.03(-2.18%)
Jul 10, 2023 1.400 1.420 1.310 1.390 448,582 -0.11(-7.33%)
Jul 07, 2023 1.520 1.530 1.410 1.500 425,043 +0.02(+1.35%)
Jul 06, 2023 1.430 1.565 1.330 1.480 729,192 +0.03(+2.07%)
Jul 05, 2023 1.470 1.550 1.410 1.450 564,232 +0.00(+0.00%)
Jul 03, 2023 1.500 1.500 1.370 1.450 289,838 -0.02(-1.36%)
Jun 30, 2023 1.200 1.500 1.180 1.470 1,342,045 +0.25(+20.49%)
Jun 29, 2023 1.200 1.240 1.160 1.220 479,666 +0.01(+0.83%)
Jun 28, 2023 1.220 1.239 1.190 1.210 103,273 -0.01(-0.82%)
Jun 27, 2023 1.200 1.250 1.160 1.220 213,498 +0.00(+0.00%)
Jun 26, 2023 1.330 1.337 1.180 1.220 304,564 -0.12(-8.96%)
Jun 23, 2023 1.370 1.390 1.290 1.340 128,169 -0.03(-2.19%)
Jun 22, 2023 1.300 1.400 1.260 1.370 287,569 +0.07(+5.38%)
Jun 21, 2023 1.370 1.380 1.300 1.300 294,732 -0.07(-5.11%)
Jun 20, 2023 1.420 1.420 1.350 1.370 215,593 -0.01(-0.72%)
Jun 16, 2023 1.500 1.500 1.320 1.380 805,667 -0.10(-6.76%)
Jun 15, 2023 1.490 1.520 1.460 1.480 398,170 +0.24(+19.35%)
May 08, 2023 1.210 1.250 1.191 1.240 19,449 -0.01(-0.80%)
May 05, 2023 1.190 1.290 1.170 1.250 71,747 +0.06(+5.41%)
May 04, 2023 1.190 1.210 1.186 1.186 8,013 -0.00(-0.35%)
May 03, 2023 1.180 1.229 1.180 1.190 8,601 -0.00(-0.01%)
May 02, 2023 1.230 1.260 1.190 1.190 23,284 -0.05(-4.02%)
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.