Free Trial

Forza X1 (FRZA) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free FRZA Stock Alerts
$0.41
+0.01 (+3.60%)
(As of 05:45 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Forza X1 Stock Price Performance

5 Day
Performance
+5.49%
1 Month
Performance
-4.86%
3 Month
Performance
-33.71%
6 Month
Performance
-32.07%
Year-To-Date
Performance
-23.18%
1 Year
Performance
-68.38%
Receive FRZA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Forza X1 and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

FRZA Stock Chart for Tuesday, May, 21, 2024

FRZA Chart by TradingView

Forza X1 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$0.37$0.40
+7.39%		$0.41$0.3948,972 shs$6.28 million
05/17/2024$0.39$0.37
-4.77%		$0.40$0.3669,191 shs$5.85 million
05/16/2024$0.39$0.39
-0.10%		$0.41$0.3838,703 shs$6.14 million
05/15/2024$0.41$0.39
-5.75%		$0.41$0.3786,337 shs$6.15 million
05/14/2024$0.41$0.41
+0.93%		$0.42$0.4122,529 shs$6.52 million
05/13/2024$0.42$0.41
-3.10%		$0.42$0.4139,356 shs$6.46 million
05/10/2024$0.41$0.42
+3.20%		$0.43$0.4014,131 shs$6.67 million
05/09/2024$0.41$0.41
-1.09%		$0.43$0.4015,339 shs$6.46 million
05/08/2024$0.41$0.41
+1.10%		$0.42$0.403,765 shs$6.53 million
05/07/2024$0.41$0.41
-0.24%		$0.43$0.417,720 shs$6.48 million
05/06/2024$0.41$0.41
+0.86%		$0.43$0.4010,983 shs$6.48 million
05/03/2024$0.41$0.41
-0.71%		$0.43$0.3919,394 shs$6.42 million
05/02/2024$0.41$0.41
+0.12%		$0.43$0.3911,454 shs$6.47 million
05/01/2024$0.41$0.41
+0.74%		$0.42$0.4012,679 shs$6.46 million
04/30/2024$0.40$0.41
+1.37%		$0.44$0.3818,966 shs$6.41 million
04/29/2024$0.41$0.40
-2.60%		$0.44$0.4056,627 shs$6.33 million
04/26/2024$0.41$0.42
+0.36%		$0.43$0.4115,235 shs$6.55 million
04/25/2024$0.44$0.41
-5.72%		$0.44$0.3625,452 shs$6.52 million
04/24/2024$0.43$0.44
+1.64%		$0.45$0.3830,045 shs$6.92 million
04/23/2024$0.43$0.43
+0.09%		$0.45$0.4138,895 shs$6.81 million
04/22/2024$0.43$0.43
-0.12%		$0.46$0.39112,006 shs$6.80 million
04/19/2024$0.44$0.43
-2.09%		$0.47$0.4326,226 shs$6.81 million
04/18/2024$0.45$0.44
-1.43%		$0.47$0.437,250 shs$6.95 million
04/17/2024$0.44$0.45
+1.04%		$0.47$0.4035,238 shs$7.05 million
04/16/2024$0.44$0.44
+0.45%		$0.47$0.438,470 shs$6.98 million
04/15/2024$0.46$0.44
-4.13%		$0.48$0.4426,295 shs$6.95 million
04/12/2024$0.47$0.46
-2.34%		$0.50$0.4614,310 shs$7.25 million
04/11/2024$0.49$0.47
-3.88%		$0.49$0.479,544 shs$7.42 million
04/10/2024$0.49$0.49
-0.20%		$0.49$0.486,003 shs$7.72 million
04/09/2024$0.48$0.49
+3.28%		$0.49$0.478,332 shs$7.74 million
04/08/2024$0.49$0.48
-2.02%		$0.49$0.4823,017 shs$7.49 million
04/05/2024$0.49$0.49
-0.96%		$0.49$0.479,232 shs$7.65 million
04/04/2024$0.47$0.49
+4.23%		$0.49$0.4712,526 shs$7.72 million
04/03/2024$0.49$0.47
-3.69%		$0.50$0.4615,575 shs$7.41 million
04/02/2024$0.47$0.49
+4.05%		$0.49$0.4627,928 shs$7.69 million
04/01/2024$0.48$0.47
-1.68%		$0.49$0.4529,666 shs$7.39 million
03/29/2024$0.48$0.48$0.50$0.4843,894 shs$7.52 million
03/28/2024$0.50$0.48
-4.54%		$0.50$0.4843,536 shs$7.52 million
03/27/2024$0.48$0.50
+3.39%		$0.50$0.4822,807 shs$7.88 million
03/26/2024$0.49$0.48
-1.37%		$0.50$0.4815,380 shs$7.62 million
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
03/25/2024$0.50$0.49
-2.00%		$0.50$0.4735,330 shs$7.72 million
03/22/2024$0.49$0.50
+2.04%		$0.50$0.4916,176 shs$7.88 million
03/21/2024$0.50$0.49
-1.41%		$0.50$0.4926,589 shs$7.72 million
03/20/2024$0.42$0.50
+17.22%		$0.55$0.40233,274 shs$7.83 million
03/19/2024$0.46$0.42
-6.98%		$0.49$0.4058,133 shs$7.19 million
03/18/2024$0.48$0.46
-4.84%		$0.49$0.4619,352 shs$7.18 million
03/15/2024$0.46$0.48
+3.32%		$0.49$0.4518,326 shs$7.55 million
03/14/2024$0.43$0.46
+8.07%		$0.48$0.4427,409 shs$7.31 million
03/13/2024$0.45$0.43
-4.03%		$0.44$0.40261,832 shs$6.76 million
03/12/2024$0.51$0.45
-12.35%		$0.52$0.43170,668 shs$7.05 million
03/11/2024$0.51$0.51$0.55$0.5142,532 shs$8.04 million
03/08/2024$0.54$0.51
-4.99%		$0.55$0.5012,779 shs$8.04 million
03/07/2024$0.55$0.54
-2.38%		$0.57$0.4992,816 shs$8.46 million
03/06/2024$0.55$0.55
-0.60%		$0.57$0.5316,283 shs$8.67 million
03/05/2024$0.57$0.55
-2.49%		$0.58$0.5262,764 shs$8.72 million
03/04/2024$0.57$0.57
-1.22%		$0.60$0.5431,389 shs$8.94 million
03/01/2024$0.55$0.57
+4.42%		$0.59$0.5312,610 shs$9.05 million
02/29/2024$0.54$0.55
+1.66%		$0.60$0.5443,277 shs$8.67 million
02/28/2024$0.55$0.54
-1.81%		$0.60$0.5125,055 shs$8.53 million
02/27/2024$0.60$0.55
-8.35%		$0.64$0.5356,307 shs$8.68 million
02/26/2024$0.59$0.60
+1.90%		$0.64$0.5528,824 shs$9.48 million
02/23/2024$0.60$0.59
-1.83%		$0.65$0.5817,119 shs$9.30 million
02/22/2024$0.62$0.60
-3.06%		$0.63$0.6031,096 shs$9.47 million
02/21/2024$0.60$0.62
+3.18%		$0.65$0.5972,656 shs$9.77 million
02/20/2024$0.56$0.60
+7.30%		$0.61$0.52107,700 shs$9.47 million

Related Companies:
This page (NASDAQ:FRZA) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace