Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Forza X1, Inc. - Common Stock (NQ: FRZA ) 0.3614 -0.0046 (-1.26%) Streaming Delayed Price Updated: 3:04 PM EDT, Jul 18, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year 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.