Canada markets closed

Forza X1, Inc. (FRZA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.4231+0.0131 (+3.20%)
At close: 04:00PM EDT
0.4290 +0.01 (+1.39%)
After hours: 06:27PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.40000.42500.40000.42300.423014,100
May 09, 20240.42500.42500.40000.40700.407015,300
May 08, 20240.41500.41900.40100.41500.41504,300
May 07, 20240.40900.43000.40800.41000.41007,700
May 06, 20240.39600.42800.39600.41100.411011,000
May 03, 20240.40400.43000.39000.40800.408019,800
May 02, 20240.42800.43000.39200.41000.410011,500
May 01, 20240.40700.42100.40200.41000.410012,700
Apr 30, 20240.39100.43900.38400.40700.407018,900
Apr 29, 20240.43300.44000.39500.40100.401056,700
Apr 26, 20240.43500.43500.41000.41200.412015,200
Apr 25, 20240.42200.44000.36100.41400.414025,500
Apr 24, 20240.42100.44000.37600.43900.439032,300
Apr 23, 20240.44900.45000.41200.43200.432038,900
Apr 22, 20240.44000.46300.39000.45000.4500112,000
Apr 19, 20240.45600.47300.43100.43200.432026,200
Apr 18, 20240.44000.47000.43500.44100.44107,300
Apr 17, 20240.43100.46700.40000.44800.448035,200
Apr 16, 20240.43000.47000.43000.44400.44408,500
Apr 15, 20240.46100.48000.45000.45000.450026,300
Apr 12, 20240.49100.50000.46000.46000.460014,300
Apr 11, 20240.47000.49100.46000.47100.471010,200
Apr 10, 20240.46000.49000.46000.48600.48606,000
Apr 09, 20240.48000.49100.46500.48100.48108,300
Apr 08, 20240.49000.49000.47500.47500.475023,000
Apr 05, 20240.46500.49000.46500.48500.48509,200
Apr 04, 20240.47000.49000.46500.49000.490012,700
Apr 03, 20240.48800.50000.46400.47000.470015,600
Apr 02, 20240.46000.48800.46000.48800.488028,600
Apr 01, 20240.49000.49000.45000.46000.460030,200
Mar 28, 20240.50000.50000.47700.47700.477043,900
Mar 27, 20240.47700.50000.47700.48200.482022,900
Mar 26, 20240.50000.50000.47600.47700.477017,500
Mar 25, 20240.49500.50000.47000.49000.490035,800
Mar 22, 20240.50400.51000.45900.50000.500016,200
Mar 21, 20240.50000.50000.48800.49000.490026,700
Mar 20, 20240.44500.55000.40300.47300.4730233,300
Mar 19, 20240.45000.49000.40300.42400.424058,400
Mar 18, 20240.48000.48900.45600.45600.456019,400
Mar 15, 20240.47900.49000.45000.47900.479018,300
Mar 14, 20240.44300.48000.42900.46400.464027,400
Mar 13, 20240.43000.44300.40200.42900.4290265,100
Mar 12, 20240.51000.51900.43000.44300.4430170,700
Mar 11, 20240.54600.55000.51000.52200.522042,600
Mar 08, 20240.54600.54600.50100.51000.510012,800
Mar 07, 20240.55000.56700.49000.53700.537093,300
Mar 06, 20240.53300.56800.53300.56800.568016,800
Mar 05, 20240.53500.58000.52000.55300.553062,800
Mar 04, 20240.60000.60000.54000.56700.567032,000
Mar 01, 20240.57800.59000.53000.57400.574012,600
Feb 29, 20240.55900.60000.54100.55000.550043,300
Feb 28, 20240.57000.60000.51000.54100.541025,100
Feb 27, 20240.57000.64300.53000.55100.551056,300
Feb 26, 20240.60600.63800.55000.56000.560029,400
Feb 23, 20240.60000.64700.58000.59000.590016,900
Feb 22, 20240.63100.63100.60000.62000.620031,400
Feb 21, 20240.58500.64700.58500.62000.620072,700
Feb 20, 20240.54700.60600.52000.60000.6000109,400
Feb 16, 20240.53100.59000.53100.56000.560032,800
Feb 15, 20240.56000.59000.56000.56000.560022,000
Feb 14, 20240.55000.59000.52500.56100.561017,700
Feb 13, 20240.57000.57000.54100.54700.547023,800
Feb 12, 20240.58800.59000.52600.58800.588050,400
Feb 09, 20240.57000.58800.53400.55100.551013,600
Feb 08, 20240.52600.57000.50000.53600.5360180,200
Feb 07, 20240.56500.58000.51200.51400.514025,400
Feb 06, 20240.55400.59000.53600.55000.550066,900
Feb 05, 20240.56000.57000.55000.55000.550049,500
Feb 02, 20240.56000.58000.48700.55000.550044,100
Feb 01, 20240.55000.58000.54000.56000.560033,000
Jan 31, 20240.54000.57000.54000.55200.552029,700
Jan 30, 20240.54100.58800.53000.54900.549029,300
Jan 29, 20240.55000.60200.53000.56000.560044,600
Jan 26, 20240.48000.56900.47300.55000.5500127,000
Jan 25, 20240.48000.48000.47400.47500.475015,300
Jan 24, 20240.49000.51500.47300.48000.480027,300
Jan 23, 20240.48000.51800.48000.49000.490022,400
Jan 22, 20240.52400.52400.47100.47700.477034,300
Jan 19, 20240.51300.51700.47200.48000.480028,500
Jan 18, 20240.54000.54000.47100.48700.487050,900
Jan 17, 20240.54500.54500.48000.48000.480031,500
Jan 16, 20240.54000.54000.50900.52300.523028,400
Jan 12, 20240.57900.58500.54500.54500.545025,800
Jan 11, 20240.51800.58000.48000.56000.560069,700
Jan 10, 20240.50000.51500.49000.50600.506032,800
Jan 09, 20240.52000.52000.48000.50800.508018,700
Jan 08, 20240.47000.52000.47000.48000.480045,400
Jan 05, 20240.48000.50000.46000.47100.471035,600
Jan 04, 20240.48000.50000.44000.46900.469087,200
Jan 03, 20240.50500.53000.47000.47000.470067,200
Jan 02, 20240.54000.56000.50000.50500.505073,500
Dec 29, 20230.55000.55000.51000.53500.535089,900
Dec 28, 20230.58000.59000.52000.52000.520092,900
Dec 27, 20230.56000.59000.54000.56000.5600112,700
Dec 26, 20230.60000.60900.55000.57000.570028,200
Dec 22, 20230.59400.59400.56500.59000.590063,100
Dec 21, 20230.56100.60100.56100.59500.595027,900
Dec 20, 20230.58500.61500.57100.59000.590057,800
Dec 19, 20230.60000.60000.53500.59000.590081,200
Dec 18, 20230.61200.62000.58000.61300.613088,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...