UK markets close in 1 hour 58 minutes

FREYR Battery, Inc. (FREY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.6800-0.0100 (-0.59%)
As of 09:30AM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.73001.68691.66001.68001.680037,264
17 Apr 20241.73001.77801.68501.69001.69001,037,800
16 Apr 20241.83001.87001.74001.74001.74001,074,100
15 Apr 20241.86001.92001.76001.86001.86001,598,100
12 Apr 20241.97001.99001.80001.86001.86001,287,000
11 Apr 20242.01002.07001.90001.98001.98001,651,800
10 Apr 20242.03002.03001.93002.01002.01001,700,400
09 Apr 20242.10002.22002.04002.10002.10003,040,500
08 Apr 20241.98002.13001.94002.10002.10002,463,100
05 Apr 20241.91001.98001.82001.91001.91001,753,800
04 Apr 20241.86002.05001.86001.91001.91003,315,400
03 Apr 20241.72001.87001.69001.83001.83001,786,300
02 Apr 20241.73001.78001.67001.76001.76001,678,100
01 Apr 20241.73001.80001.69301.79001.79001,646,200
28 Mar 20241.64001.71001.63001.68001.6800925,500
27 Mar 20241.50001.65001.50001.65001.65001,528,500
26 Mar 20241.55001.58001.51001.51001.5100536,700
25 Mar 20241.50001.58001.49001.57001.57001,097,300
22 Mar 20241.58001.59001.49101.51001.5100726,500
21 Mar 20241.55001.64001.52001.62001.62001,635,100
20 Mar 20241.47001.58001.42001.55001.55001,296,000
19 Mar 20241.40001.47001.36001.45001.4500867,900
18 Mar 20241.44001.46001.36501.42001.42001,492,000
15 Mar 20241.46001.54001.43001.43001.43001,111,200
14 Mar 20241.46001.54001.42001.47001.47001,415,400
13 Mar 20241.54001.59101.46001.48001.48001,089,900
12 Mar 20241.66001.66001.54001.56001.56001,304,300
11 Mar 20241.74001.83001.62001.63001.63001,557,900
08 Mar 20241.65001.86001.65001.75001.75002,535,100
07 Mar 20241.66001.73001.64001.66001.6600955,200
06 Mar 20241.66001.68501.57001.67001.67001,819,200
05 Mar 20241.60001.64501.58001.58001.5800775,800
04 Mar 20241.73001.74501.61501.65001.65001,376,700
01 Mar 20241.55001.77001.53001.71001.71002,968,300
29 Feb 20241.76001.76001.52001.54001.54004,833,300
28 Feb 20241.63001.72001.60001.66001.66001,911,600
27 Feb 20241.63001.71001.59001.68001.68001,530,700
26 Feb 20241.57001.65001.54001.63001.6300942,600
23 Feb 20241.65501.68901.58001.61001.61001,458,900
22 Feb 20241.71001.71001.61001.65001.65001,308,400
21 Feb 20241.70001.73501.67001.69001.6900990,600
20 Feb 20241.79001.85501.73001.74001.74001,596,800
16 Feb 20241.76001.84001.67001.82001.82001,828,400
15 Feb 20241.82001.84501.67001.80001.80002,246,900
14 Feb 20241.70001.89001.70001.82001.82001,484,200
13 Feb 20241.80001.84001.66201.70001.70001,980,200
12 Feb 20241.86001.96001.81001.91001.91002,431,500
09 Feb 20241.79001.89001.73001.84001.84002,264,800
08 Feb 20241.56001.78001.53001.78001.78003,059,600
07 Feb 20241.50001.56001.42001.55001.55002,289,300
06 Feb 20241.27501.42001.22001.40001.40001,990,300
05 Feb 20241.31001.31001.21001.26001.26001,471,500
02 Feb 20241.36001.42001.29001.31001.31001,280,900
01 Feb 20241.38001.42001.34501.37001.3700917,900
31 Jan 20241.35001.44001.33501.35001.35001,052,100
30 Jan 20241.46001.46001.35001.37001.37001,015,800
29 Jan 20241.35001.45001.28001.44001.44001,323,500
26 Jan 20241.35001.39001.30001.32001.32001,083,000
25 Jan 20241.33001.36001.29201.34001.34001,105,300
24 Jan 20241.46001.48801.31001.31001.31001,099,800
23 Jan 20241.40001.46001.38001.45001.45001,123,700
22 Jan 20241.35001.44001.31501.37001.37001,317,700
19 Jan 20241.38001.41001.25001.32001.32002,247,000
18 Jan 20241.44001.46001.34001.38001.38001,951,100
17 Jan 20241.38001.45001.32001.43001.43002,124,500
16 Jan 20241.52001.52001.40501.43001.43003,826,800
12 Jan 20241.58001.65001.54001.55001.5500914,900
11 Jan 20241.67001.67001.51001.58001.58002,582,500
10 Jan 20241.75001.75001.67001.68001.68001,779,800
09 Jan 20241.77001.81501.72001.75001.75001,350,500
08 Jan 20241.70001.83001.68001.81001.81001,500,300
05 Jan 20241.85001.90001.71001.72001.72002,394,400
04 Jan 20241.87001.95001.81001.90001.90002,336,100
03 Jan 20241.90001.90001.82001.87001.87001,350,200
02 Jan 20241.89002.02001.82001.90001.90002,167,200
29 Dec 20231.98002.04001.87001.87001.87002,323,500
28 Dec 20231.93002.05001.90002.00002.00005,442,900
27 Dec 20232.05002.06001.90001.91001.91004,132,600
26 Dec 20231.90002.18001.89002.06002.06002,755,300
22 Dec 20231.90001.93001.84001.90001.90001,943,500
21 Dec 20231.88001.93501.82001.91001.91003,060,800
20 Dec 20231.92001.94001.79001.80001.80003,019,100
19 Dec 20231.86001.96501.85001.95001.95001,818,700
18 Dec 20231.99001.99001.79001.82001.82003,044,200
15 Dec 20232.04002.05001.85001.88001.88003,943,500
14 Dec 20231.97002.10001.93502.06002.06004,604,900
13 Dec 20231.70001.86001.65001.86001.86002,114,400
12 Dec 20231.84001.85001.67001.70001.70003,491,500
11 Dec 20232.00002.03001.87001.87001.87002,521,800
08 Dec 20232.01002.08001.95002.04002.04002,559,900
07 Dec 20232.05002.06001.95002.01002.01002,884,400
06 Dec 20231.98002.14801.96002.02002.02003,978,200
05 Dec 20232.05002.19001.93001.95001.95005,957,200
04 Dec 20231.97002.12001.89002.02002.02007,192,900
01 Dec 20231.69001.87001.66001.81001.81005,462,800
30 Nov 20231.62001.81001.57001.63001.63005,208,600
29 Nov 20231.50001.70001.45001.54001.54004,715,500
28 Nov 20231.47001.49001.42001.43001.43002,391,100
27 Nov 20231.63001.63001.46001.51001.51005,393,200
24 Nov 20231.61001.72501.58001.63001.63001,768,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...