S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Forza X1 Inc (FRZA)
Forza X1 Inc (FRZA) Historical

FRZA Forza X1 Inc

0.3815

-0.0323 (-7.81%)

May 31 2024 - Closed

Delayed by 15 minutes

FRZA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.38	-0.0338	-8.17%	0.42	0.439	0.3721	173,645
May 30 2024	0.4138	-0.0083	-1.97%	0.4259	0.43	0.4138	25,918
May 29 2024	0.4221	-0.002	-0.47%	0.4151	0.4275	0.4053	25,166
May 28 2024	0.4241	-0.0009	-0.21%	0.41	0.4415	0.405	68,231
May 24 2024	0.425	-0.031	-6.80%	0.45	0.4585	0.41	96,888
May 23 2024	0.456	0.0559	13.97%	0.45	0.5519	0.4322	1,402,036
May 22 2024	0.4001	-0.0109	-2.65%	0.416	0.427	0.395	40,754
May 21 2024	0.411	0.0143	3.60%	0.3986	0.44	0.3944	53,141
May 20 2024	0.3967	0.0257	6.93%	0.3896	0.4096	0.385	48,972
May 17 2024	0.371	-0.0191	-4.90%	0.402	0.402	0.3613	69,304
May 16 2024	0.3901	-0.0115	-2.86%	0.404	0.409	0.3768	38,703
May 15 2024	0.4016	-0.0122	-2.95%	0.41	0.4134	0.366	86,337
May 14 2024	0.4138	0.0038	0.93%	0.41	0.4195	0.41	22,529
May 13 2024	0.41	-0.0131	-3.10%	0.4197	0.4197	0.41	39,719
May 10 2024	0.4231	0.0164	4.03%	0.401	0.4252	0.40	14,133
May 09 2024	0.4067	-0.0078	-1.88%	0.429	0.429	0.40	15,339
May 08 2024	0.4145	0.0045	1.10%	0.415	0.4194	0.4014	4,265
May 07 2024	0.41	-0.001	-0.24%	0.4088	0.43	0.408	7,720
May 06 2024	0.411	0.0035	0.86%	0.3956	0.4275	0.3956	10,983
May 03 2024	0.4075	-0.0029	-0.71%	0.399	0.4299	0.39	19,785
May 02 2024	0.4104	0.0005	0.12%	0.428	0.43	0.3919	11,454
May 01 2024	0.4099	0.003	0.74%	0.4196	0.4272	0.402	12,709
Apr 30 2024	0.4069	0.0055	1.37%	0.4183	0.4386	0.3844	18,966
Apr 29 2024	0.4014	-0.0107	-2.60%	0.40	0.45	0.395	56,657
Apr 26 2024	0.4121	-0.0018	-0.43%	0.4184	0.4345	0.4099	15,235
Apr 25 2024	0.4139	-0.0251	-5.72%	0.401	0.439401	0.3611	22,596
Apr 24 2024	0.439	0.0071	1.64%	0.453	0.453	0.3762	31,060
Apr 23 2024	0.4319	-0.0176	-3.92%	0.436	0.4495	0.4116	38,895
Apr 22 2024	0.4495	0.0175	4.05%	0.43	0.4625	0.39	112,006
Apr 19 2024	0.432	-0.0092	-2.09%	0.45	0.4729	0.431	26,367
Apr 18 2024	0.4412	-0.0064	-1.43%	0.441	0.4698	0.4345	7,250
Apr 17 2024	0.4476	0.0036	0.81%	0.438	0.4673	0.40	35,238
Apr 16 2024	0.444	-0.006	-1.33%	0.4411	0.469899	0.43	7,210
Apr 15 2024	0.45	-0.01	-2.17%	0.461	0.48	0.45	26,295
Apr 12 2024	0.46	-0.011	-2.34%	0.491	0.4999	0.46	14,336
Apr 11 2024	0.471	-0.0153	-3.15%	0.4695	0.4906	0.4602	9,845
Apr 10 2024	0.4863	0.0055	1.14%	0.4835	0.49	0.4602	6,003
Apr 09 2024	0.4808	0.00543	1.14%	0.492	0.492	0.465101	8,341
Apr 08 2024	0.475375	-0.00983	-2.02%	0.48	0.49	0.475	23,023
Apr 05 2024	0.4852	-0.0047	-0.96%	0.4899	0.49	0.4802	8,763
Apr 04 2024	0.4899	0.0199	4.23%	0.47	0.49	0.465	12,726
Apr 03 2024	0.47	-0.018	-3.69%	0.4879	0.4998	0.4641	15,575
Apr 02 2024	0.488	0.0279	6.06%	0.47	0.488	0.46	25,853
Apr 01 2024	0.4601	-0.0169	-3.54%	0.49	0.49	0.450101	30,229
Mar 28 2024	0.477	-0.0052	-1.08%	0.4868	0.50	0.4768	43,886
Mar 27 2024	0.4822	0.0054	1.13%	0.4768	0.50	0.4768	22,935
Mar 26 2024	0.4768	-0.0132	-2.69%	0.50	0.50	0.476	15,429
Mar 25 2024	0.49	-0.01	-2.00%	0.495	0.50	0.4699	35,675
Mar 22 2024	0.50	0.01	2.04%	0.49	0.51	0.4594	16,176
Mar 21 2024	0.49	0.017	3.59%	0.50	0.50	0.488	26,689
Mar 20 2024	0.473	0.049	11.56%	0.4321	0.55	0.4031	233,275
Mar 19 2024	0.424	-0.0318	-6.98%	0.45	0.49	0.4033	58,383
Mar 18 2024	0.4558	-0.0232	-4.84%	0.48	0.489	0.4558	19,372
Mar 15 2024	0.479	0.0155	3.34%	0.478	0.4898	0.4501	17,796
Mar 14 2024	0.4635	0.0345	8.04%	0.4431	0.48	0.429	27,409
Mar 13 2024	0.429	-0.014	-3.16%	0.4297	0.443099	0.4016	262,919
Mar 12 2024	0.443	-0.0787	-15.09%	0.51	0.518999	0.4303	170,686
Mar 11 2024	0.5217	0.0117	2.29%	0.5461	0.5496	0.51	42,532
Mar 08 2024	0.51	-0.0268	-4.99%	0.5216	0.5461	0.501	12,780
Mar 07 2024	0.5368	-0.031	-5.46%	0.55	0.5666	0.49	93,210
Mar 06 2024	0.5678	0.0146	2.64%	0.53	0.5678	0.53	16,283
Mar 05 2024	0.5532	-0.01405	-2.48%	0.5351	0.58	0.52	62,764
Mar 04 2024	0.56725	-0.00705	-1.23%	0.5998	0.5998	0.54	31,389

Salvador Caetano Auto SG...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions