Forza X1 Inc (FRZA) Historical Stock Data

0.47 ↑0.03 (6.30%)

As of April 19, 2024, 9:09am EST.

Historical Data

In the past 30 trading days, FRZA is down -1.06% a day on average. There have been 13 days where Forza X1 Inc closed green and 17 days where FRZA closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-19	0.45	0.42	↓$0.03 (-5.78%)	0.40	0.49	58.38K
2024-03-18	0.48	0.46	↓$0.02 (-5.04%)	0.46	0.49	19.37K
2024-03-15	0.48	0.48	↑$0.00 (0.00%)	0.45	0.49	18.33K
2024-03-14	0.44	0.46	↑$0.02 (4.60%)	0.43	0.48	27.41K
2024-03-13	0.43	0.43	↓$0.00 (-0.16%)	0.40	0.44	265.06K
2024-03-12	0.51	0.44	↓$0.07 (-13.14%)	0.43	0.52	170.89K
2024-03-11	0.55	0.52	↓$0.02 (-4.47%)	0.51	0.55	42.55K
2024-03-08	0.55	0.51	↓$0.04 (-6.61%)	0.50	0.55	12.78K
2024-03-07	0.55	0.54	↓$0.01 (-2.40%)	0.49	0.57	93.31K