Forza X1 Inc (FRZA) Historical Stock Data

0.40 ↓0.01 (-1.93%)

As of May 2, 2024, 10:08am EST.

Historical Data

In the past 30 trading days, FRZA is down -0.36% a day on average. There have been 15 days where Forza X1 Inc closed green and 15 days where FRZA closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.41	0.41	↑$0.00 (0.71%)	0.40	0.42	12.72K
2024-04-30	0.39	0.41	↑$0.02 (4.20%)	0.38	0.44	18.97K
2024-04-29	0.43	0.40	↓$0.03 (-7.23%)	0.40	0.44	56.66K
2024-04-26	0.43	0.41	↓$0.02 (-5.16%)	0.41	0.43	15.24K
2024-04-25	0.42	0.41	↓$0.01 (-1.80%)	0.36	0.44	25.47K
2024-04-24	0.42	0.44	↑$0.02 (4.30%)	0.38	0.44	32.26K
2024-04-23	0.45	0.43	↓$0.02 (-3.81%)	0.41	0.45	38.90K
2024-04-22	0.44	0.45	↑$0.01 (2.16%)	0.39	0.46	112.03K
2024-04-19	0.46	0.43	↓$0.02 (-5.24%)	0.43	0.47	26.37K
2024-04-18	0.44	0.44	↑$0.00 (0.27%)	0.43	0.47	7.25K
2024-04-17	0.43	0.45	↑$0.02 (3.85%)	0.40	0.47	35.31K
2024-04-16	0.43	0.44	↑$0.01 (3.26%)	0.43	0.47	8.47K
2024-04-15	0.46	0.45	↓$0.01 (-2.39%)	0.45	0.48	26.30K
2024-04-12	0.49	0.46	↓$0.03 (-6.31%)	0.46	0.50	15.34K
2024-04-11	0.47	0.47	↑$0.00 (0.32%)	0.46	0.49	10.25K
2024-04-10	0.46	0.49	↑$0.03 (5.67%)	0.46	0.49	6.25K
2024-04-09	0.48	0.48	↑$0.00 (0.17%)	0.47	0.49	8.44K
2024-04-08	0.49	0.48	↓$0.01 (-2.98%)	0.48	0.49	23.13K
2024-04-05	0.47	0.49	↑$0.02 (4.34%)	0.47	0.49	9.23K
2024-04-04	0.47	0.49	↑$0.02 (4.23%)	0.47	0.49	12.75K
2024-04-03	0.49	0.47	↓$0.02 (-3.67%)	0.46	0.50	15.58K
2024-04-02	0.46	0.49	↑$0.03 (6.09%)	0.46	0.49	28.58K
2024-04-01	0.49	0.46	↓$0.03 (-6.10%)	0.45	0.49	30.23K
2024-03-28	0.50	0.48	↓$0.02 (-4.60%)	0.48	0.50	43.89K
2024-03-27	0.48	0.48	↑$0.01 (1.13%)	0.48	0.50	22.94K
2024-03-26	0.50	0.48	↓$0.02 (-4.64%)	0.48	0.50	17.49K
2024-03-25	0.50	0.49	↓$0.01 (-1.01%)	0.47	0.50	35.68K
2024-03-22	0.50	0.50	↓$0.00 (-0.79%)	0.46	0.51	16.19K
2024-03-21	0.50	0.49	↓$0.01 (-2.00%)	0.49	0.50	26.69K
2024-03-20	0.44	0.47	↑$0.03 (6.34%)	0.40	0.55	233.28K