Forza X1 Inc (FRZA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0393 | -10.7201309329 | 0.3666 | 0.38 | 0.32 | 74636 | 0.36745693 | CS |
| 4 | -0.0534 | -14.0267927502 | 0.3807 | 0.4595 | 0.32 | 74782 | 0.38778339 | CS |
| 12 | -0.0727 | -18.175 | 0.4 | 0.6087 | 0.32 | 219302 | 0.4188583 | CS |
| 26 | -0.1975 | -37.6333841463 | 0.5248 | 0.647 | 0.32 | 123685 | 0.43534608 | CS |
| 52 | -0.9227 | -73.816 | 1.25 | 1.35 | 0.32 | 100970 | 0.60913913 | CS |
| 156 | -13.6327 | -97.6554441261 | 13.96 | 15 | 0.32 | 737907 | 3.45948088 | CS |
| 260 | -13.6327 | -97.6554441261 | 13.96 | 15 | 0.32 | 737907 | 3.45948088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.3211 | -0.0307 | -8.73 | 0.336 | 0.3588 | 0.32 | 125740 |
| 1721428500 | 0.3518 | -0.009601 | -2.66 | 0.357 | 0.3614 | 0.3388 | 76964 |
| 1721342100 | 0.3614009 | -0.004599 | -1.26 | 0.3659 | 0.3799 | 0.3531 | 18926 |
| 1721255700 | 0.366 | 0 | 0.00 | 0.3659 | 0.38 | 0.35 | 12144 |
| 1721169300 | 0.366 | -0.013 | -3.43 | 0.371 | 0.379 | 0.355 | 133270 |
| 1721082900 | 0.379 | -0.0053 | -1.38 | 0.3666 | 0.38 | 0.3666 | 132330 |
| 1720823700 | 0.3842999 | 0.0131999 | 3.56 | 0.384 | 0.395 | 0.384 | 174174 |
| 1720737300 | 0.3711 | -0.0009 | -0.24 | 0.3728 | 0.384 | 0.3651 | 28780 |
| 1720650900 | 0.372 | 0.0007 | 0.19 | 0.3711999 | 0.38 | 0.37 | 35250 |
| 1720564500 | 0.3713 | -0.0087 | -2.29 | 0.37 | 0.385 | 0.3636 | 46177 |
| 1720478100 | 0.38 | -0.0143 | -3.63 | 0.4096 | 0.4096 | 0.38 | 39504 |
| 1720218900 | 0.3943 | 0.0173 | 4.59 | 0.39 | 0.4 | 0.38 | 21168 |
| 1720040640 | 0.377 | -0.003 | -0.79 | 0.3802 | 0.3875 | 0.375 | 26283 |
| 1719959700 | 0.38 | -0.0068 | -1.76 | 0.3867 | 0.4099999 | 0.38 | 148523 |
| 1719873300 | 0.3868 | -0.0132 | -3.30 | 0.38 | 0.42 | 0.38 | 97914 |
| 1719614100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1719527700 | 0.4 | -0.0126 | -3.05 | 0.395 | 0.4099 | 0.395 | 23439 |
| 1719441300 | 0.4126 | -0.012 | -2.83 | 0.4136 | 0.4317 | 0.3605999 | 73328 |
| 1719354900 | 0.4246 | 0.0375 | 9.69 | 0.39 | 0.4595 | 0.385 | 266180 |
| 1719268500 | 0.3871 | -0.0077 | -1.95 | 0.3807 | 0.396 | 0.38 | 27642 |
| 1719009300 | 0.3948 | 0.0146 | 3.84 | 0.38 | 0.4084 | 0.38 | 17590 |
| 1718922900 | 0.3802 | -0.0098 | -2.51 | 0.38 | 0.42 | 0.3701 | 165596 |
| 1718750100 | 0.39 | -0.0148 | -3.66 | 0.3927 | 0.429899 | 0.38 | 85332 |
| 1718663700 | 0.4048 | -0.0302 | -6.94 | 0.4253 | 0.4319 | 0.39 | 171885 |
| 1718404500 | 0.435 | 0.005 | 1.16 | 0.3998 | 0.475 | 0.39 | 485094 |
| 1718318100 | 0.43 | 0.0351001 | 8.89 | 0.45 | 0.6087 | 0.3948999 | 6241033 |
| 1718231700 | 0.3948999 | 0.0593999 | 17.70 | 0.3418 | 0.412 | 0.3418 | 659531 |
| 1718145300 | 0.3355 | -0.0235 | -6.55 | 0.355 | 0.3614 | 0.3313 | 208042 |
| 1718058900 | 0.359 | -0.013 | -3.49 | 0.399 | 0.399899 | 0.34 | 118583 |
| 1717799700 | 0.372 | -0.0269 | -6.74 | 0.393 | 0.4 | 0.365 | 88781 |
| 1717713300 | 0.3989 | 0.0249 | 6.66 | 0.361 | 0.4315 | 0.361 | 310161 |
| 1717626900 | 0.374 | -0.005 | -1.32 | 0.38 | 0.4 | 0.365 | 24369 |
| 1717540500 | 0.379 | -0.001 | -0.26 | 0.379 | 0.38 | 0.3663 | 68060 |
| 1717454100 | 0.38 | 0 | 0.00 | 0.399 | 0.3998 | 0.365 | 76130 |
| 1717194900 | 0.38 | -0.0338 | -8.17 | 0.42 | 0.439 | 0.3721 | 173645 |
| 1717108500 | 0.4138 | -0.0083 | -1.97 | 0.4259 | 0.43 | 0.4138 | 25918 |
| 1717022100 | 0.4221 | -0.002 | -0.47 | 0.4151 | 0.4275 | 0.4053 | 25166 |
| 1716935700 | 0.4241 | -0.0009 | -0.21 | 0.4099999 | 0.4415 | 0.405 | 68231 |
| 1716590100 | 0.425 | -0.031 | -6.80 | 0.45 | 0.4585 | 0.4099999 | 96888 |
| 1716503700 | 0.456 | 0.0559 | 13.97 | 0.45 | 0.5518999 | 0.42 | 1408539 |
| 1716417300 | 0.4001 | -0.0109 | -2.65 | 0.416 | 0.427 | 0.395 | 40754 |
| 1716330900 | 0.4109999 | 0.0142999 | 3.60 | 0.3986 | 0.44 | 0.3943999 | 53141 |
| 1716244500 | 0.3967 | 0.0257 | 6.93 | 0.3896 | 0.4096 | 0.385 | 48972 |
| 1715985300 | 0.371 | -0.0191 | -4.90 | 0.402 | 0.402 | 0.3613 | 69304 |
| 1715898900 | 0.3901 | -0.0115 | -2.86 | 0.404 | 0.4089999 | 0.3768 | 38703 |
| 1715812500 | 0.4016 | -0.0122 | -2.95 | 0.4099999 | 0.4134 | 0.366 | 86337 |
| 1715726100 | 0.4138 | 0.0038001 | 0.93 | 0.4099999 | 0.4195 | 0.4099999 | 22529 |
| 1715639700 | 0.4099999 | -0.0131 | -3.10 | 0.4197 | 0.4197 | 0.4099999 | 39719 |
| 1715380500 | 0.4231 | 0.0164 | 4.03 | 0.401 | 0.4252 | 0.4 | 14133 |
| 1715294100 | 0.4067 | -0.0078 | -1.88 | 0.429 | 0.429 | 0.4 | 15339 |
| 1715207700 | 0.4145 | 0.0045001 | 1.10 | 0.415 | 0.4194 | 0.4014 | 4265 |
| 1715121300 | 0.4099999 | -0.001 | -0.24 | 0.4088 | 0.43 | 0.4079999 | 7720 |
| 1715034900 | 0.4109999 | 0.0035 | 0.86 | 0.3956 | 0.4275 | 0.3956 | 10983 |
| 1714775700 | 0.4074999 | -0.0029 | -0.71 | 0.399 | 0.4299 | 0.39 | 19785 |
| 1714689300 | 0.4104 | 0.0005 | 0.12 | 0.428 | 0.43 | 0.3919 | 11454 |
| 1714602900 | 0.4099 | 0.003 | 0.74 | 0.4196 | 0.4272 | 0.402 | 12709 |
| 1714516500 | 0.4069 | 0.0055 | 1.37 | 0.4183 | 0.4386 | 0.3844 | 18966 |
| 1714430100 | 0.4014 | -0.0107 | -2.60 | 0.4 | 0.45 | 0.395 | 56657 |
| 1714170900 | 0.4121 | -0.0018 | -0.43 | 0.4184 | 0.4345 | 0.4099 | 15235 |
| 1714084500 | 0.4139 | -0.0251 | -5.72 | 0.4215 | 0.43985 | 0.3610999 | 25452 |
| 1713998100 | 0.439 | 0.0071 | 1.64 | 0.453 | 0.453 | 0.3762 | 31060 |
| 1713911700 | 0.4319 | -0.0176 | -3.92 | 0.436 | 0.4495 | 0.4116 | 38895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
