UK Markets closed

FREYR Battery (FREY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.20+0.07 (+1.05%)
As of 02:35PM EDT. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20237.217.236.987.207.201,058,202
24 Mar 20236.947.166.867.137.131,735,000
23 Mar 20237.187.426.987.057.052,386,400
22 Mar 20237.297.367.087.097.091,579,700
21 Mar 20237.207.387.157.297.292,728,200
20 Mar 20237.237.306.937.067.061,869,100
17 Mar 20237.187.327.047.287.281,671,000
16 Mar 20237.197.387.087.267.261,912,200
15 Mar 20237.307.346.987.187.182,606,700
14 Mar 20237.787.887.457.537.531,860,700
13 Mar 20237.307.827.017.527.522,548,000
10 Mar 20237.787.867.257.467.463,514,400
09 Mar 20238.358.407.637.707.703,322,100
08 Mar 20238.568.598.198.378.371,978,900
07 Mar 20238.728.728.418.588.581,427,100
06 Mar 20239.029.118.648.728.721,442,600
03 Mar 20238.849.108.758.988.981,830,600
02 Mar 20238.538.648.308.558.552,204,100
01 Mar 20239.109.208.648.738.732,316,800
28 Feb 20239.209.699.029.089.083,323,900
27 Feb 20238.799.498.529.359.356,038,000
24 Feb 20238.358.468.028.268.262,719,800
23 Feb 20238.708.838.388.538.532,091,400
22 Feb 20238.338.508.168.348.341,629,300
21 Feb 20238.708.858.278.318.312,370,000
17 Feb 20238.788.898.608.878.872,089,500
16 Feb 20239.079.198.878.928.921,944,700
15 Feb 20238.659.448.529.369.362,805,500
14 Feb 20238.568.738.428.708.702,055,500
13 Feb 20238.668.818.458.628.622,248,600
10 Feb 20238.918.918.498.628.623,369,000
09 Feb 20238.999.138.478.498.492,579,700
08 Feb 20239.229.448.908.918.911,791,000
07 Feb 20239.169.328.879.159.152,389,200
06 Feb 20238.979.168.949.129.121,710,400
03 Feb 20239.259.458.979.009.002,267,400
02 Feb 20239.399.829.289.459.453,103,000
01 Feb 20238.799.258.609.139.133,911,900
31 Jan 20238.538.858.318.818.813,189,300
30 Jan 20238.608.748.438.518.512,804,900
27 Jan 20238.719.118.508.718.713,060,300
26 Jan 20239.119.128.528.738.733,195,300
25 Jan 20239.159.258.308.798.798,614,400
24 Jan 202310.4010.489.869.909.901,881,700
23 Jan 202310.3210.4910.1210.4010.402,445,100
20 Jan 20239.9810.229.8110.1810.182,254,700
19 Jan 202310.1510.249.679.759.752,515,500
18 Jan 202310.6711.1610.5010.5510.552,077,700
17 Jan 202310.7410.8410.5310.6010.601,778,900
13 Jan 202310.6510.8010.2610.7210.722,493,300
12 Jan 20239.8010.639.7010.6210.623,625,500
11 Jan 20239.8910.049.619.769.762,763,200
10 Jan 20239.419.639.159.579.572,366,800
09 Jan 20239.439.669.279.319.312,206,000
06 Jan 20238.789.268.749.199.192,115,100
05 Jan 20238.999.028.538.798.792,854,100
04 Jan 20238.529.098.409.059.054,021,500
03 Jan 20238.959.068.338.478.472,640,800
30 Dec 20228.418.728.378.688.681,578,200
29 Dec 20228.298.698.208.568.562,624,400
28 Dec 20228.208.438.048.168.163,569,700
27 Dec 20228.828.828.318.428.423,121,000
23 Dec 20229.059.128.848.948.941,344,800
22 Dec 20229.369.388.839.079.072,632,600
21 Dec 20229.509.609.229.499.491,766,100
20 Dec 20229.549.859.209.509.504,838,800
19 Dec 202210.4510.559.779.869.862,985,200
16 Dec 202210.7511.0610.3310.4610.461,982,100
15 Dec 202211.1011.2910.7910.8910.892,629,000
14 Dec 202211.1011.3510.9611.2611.261,844,000
13 Dec 202211.6611.8310.9411.0911.092,364,700
12 Dec 202210.9111.4410.8411.3011.302,196,600
09 Dec 202210.7511.0110.3110.9810.984,507,600
08 Dec 202211.3111.3810.8710.9410.943,495,400
07 Dec 202211.4311.5010.9611.2411.242,851,400
06 Dec 202212.3012.4811.1411.5811.585,613,600
05 Dec 202212.4512.5811.9312.0612.062,943,700
02 Dec 202211.8612.5711.8512.4812.483,670,100
01 Dec 202212.4012.5011.7412.0112.0116,170,900
30 Nov 202213.3013.7613.2013.6513.652,931,000
29 Nov 202213.7314.0413.1013.1413.142,184,200
28 Nov 202214.4014.5613.5913.6313.631,852,600
25 Nov 202214.5215.3014.4614.6114.611,738,500
23 Nov 202214.2614.9014.1114.4814.481,886,700
22 Nov 202213.7314.1913.4114.1314.131,385,600
21 Nov 202213.6913.7913.3013.4913.491,950,000
18 Nov 202214.7514.8513.6213.7513.752,813,200
17 Nov 202214.4414.8214.2814.5914.591,561,300
16 Nov 202214.9015.1014.6215.0215.021,357,700
15 Nov 202215.6515.8014.9415.0115.012,959,500
14 Nov 202214.4015.5613.5415.1615.165,895,900
11 Nov 202213.9614.4013.3513.7913.793,800,900
10 Nov 202213.0013.3912.7913.1613.162,039,900
09 Nov 202212.8513.4412.4112.4112.411,618,400
08 Nov 202212.8813.2312.6712.8012.801,535,400
07 Nov 202213.0013.1412.5212.5412.54855,700
04 Nov 202213.1113.3012.5412.8012.80941,100
03 Nov 202212.6013.2412.5112.9412.94900,300
02 Nov 202213.1513.1912.5212.6512.651,320,600
01 Nov 202213.7213.7613.0313.1113.111,274,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...