UK Markets open in 6 hrs 45 mins

FREYR Battery (FREY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.17-0.10 (-1.21%)
At close: 04:00PM EDT
8.26 +0.09 (+1.10%)
After hours: 07:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20228.468.497.798.178.17514,000
19 May 20228.038.458.018.278.27641,900
18 May 20228.208.567.978.068.06959,200
17 May 20227.918.217.748.158.151,083,200
16 May 20227.657.887.477.507.50667,700
13 May 20227.097.707.097.677.671,170,800
12 May 20227.007.196.426.866.862,124,900
11 May 20227.468.296.957.007.002,631,900
10 May 20227.887.886.737.147.143,447,600
09 May 20228.408.427.347.397.391,977,600
06 May 20228.918.958.418.578.571,102,400
05 May 20229.579.598.889.009.00591,400
04 May 20229.539.989.279.749.74949,800
03 May 20229.379.519.089.509.50727,600
02 May 20228.889.458.849.429.421,097,900
29 Apr 20229.089.468.908.988.98935,100
28 Apr 20228.759.208.499.109.10909,600
27 Apr 20228.999.238.688.708.70957,900
26 Apr 20229.619.618.858.938.931,174,500
25 Apr 20229.309.689.129.679.672,040,500
22 Apr 20229.799.949.339.459.45745,600
21 Apr 202210.3910.669.689.789.78888,700
20 Apr 202210.8710.9710.2510.3410.34677,100
19 Apr 202210.6211.1710.5210.7810.78829,800
18 Apr 202210.9711.0110.6010.6210.62614,700
14 Apr 202211.4211.5710.9611.0111.01656,000
13 Apr 202211.0011.4110.8211.3811.38671,400
12 Apr 202211.5211.7410.9010.9210.92928,300
11 Apr 202211.1611.6310.7011.5211.52860,600
08 Apr 202211.7011.9511.3411.3811.38547,600
07 Apr 202212.0912.3611.3311.7611.761,034,000
06 Apr 202211.8012.1311.3612.0112.011,620,100
05 Apr 202213.5013.5412.0812.3612.362,187,000
04 Apr 202212.5413.2912.4013.1713.172,646,500
01 Apr 202212.5012.6511.8612.4212.422,025,400
31 Mar 202211.9712.4011.5312.2612.262,524,400
30 Mar 202211.4211.9011.3111.5111.512,370,000
29 Mar 202210.7111.2710.7011.1611.161,145,600
28 Mar 202210.7511.0010.3310.5910.59514,700
25 Mar 202210.8610.9010.3810.6410.64702,000
24 Mar 202211.2011.4710.7810.9310.93898,700
23 Mar 202210.6211.2710.5511.0711.071,407,800
22 Mar 202210.3210.9310.2510.6510.65974,900
21 Mar 202210.3810.589.9710.2010.20602,100
18 Mar 202210.1910.459.8510.4110.411,717,200
17 Mar 20229.6010.219.5510.2110.21868,200
16 Mar 20229.189.749.129.649.64667,200
15 Mar 20228.749.078.539.069.06522,500
14 Mar 20228.999.028.578.768.76732,300
11 Mar 20229.429.528.999.019.01519,500
10 Mar 20229.139.458.979.449.44511,000
09 Mar 20229.339.409.019.319.31591,900
08 Mar 20228.549.308.389.149.141,727,700
07 Mar 20228.408.828.368.538.53488,100
04 Mar 20228.638.788.218.428.42652,600
03 Mar 20229.139.138.688.738.73345,600
02 Mar 20229.029.188.709.129.12557,500
01 Mar 20229.439.468.709.049.041,020,800
28 Feb 20228.769.538.739.529.521,199,000
25 Feb 20228.868.958.458.938.93883,100
24 Feb 20227.798.887.708.838.831,480,200
23 Feb 20228.628.908.278.348.34755,900
22 Feb 20228.689.028.438.548.54862,800
18 Feb 20229.509.508.799.019.01774,900
17 Feb 20229.859.959.429.459.45548,900
16 Feb 20229.599.999.489.979.97826,200
15 Feb 20229.409.849.309.829.82607,300
14 Feb 20229.019.298.909.119.11532,800
11 Feb 20229.609.779.029.139.13605,900
10 Feb 20229.7310.139.449.539.53967,600
09 Feb 20229.5310.119.5310.0810.081,326,900
08 Feb 20228.859.438.799.389.38621,600
07 Feb 20228.889.108.718.948.94539,600
04 Feb 20228.658.968.508.878.87686,200
03 Feb 20228.508.898.468.598.59842,200
02 Feb 20229.529.658.718.878.871,328,000
01 Feb 20229.259.458.849.429.42953,200
31 Jan 20228.389.108.259.089.081,260,000
28 Jan 20228.008.217.768.188.181,324,000
27 Jan 20228.949.107.658.018.013,907,300
26 Jan 20229.349.428.738.838.831,459,600
25 Jan 20228.979.318.708.988.981,397,600
24 Jan 20228.509.268.269.189.182,395,500
21 Jan 20229.559.819.129.159.152,313,600
20 Jan 20229.9010.669.829.889.883,683,000
19 Jan 20229.509.998.969.709.705,752,900
18 Jan 20229.359.358.628.658.652,141,800
14 Jan 20229.459.639.189.349.341,960,700
13 Jan 202210.0310.299.409.439.431,574,400
12 Jan 202210.2110.429.8810.0710.071,244,200
11 Jan 20229.449.919.419.819.811,362,300
10 Jan 20229.919.919.099.409.401,865,100
07 Jan 202210.2510.499.689.809.801,582,100
06 Jan 202210.7010.8010.0510.1110.111,152,100
05 Jan 202211.4111.6010.6910.7510.751,043,500
04 Jan 202211.9712.0011.1811.4011.40842,700
03 Jan 202211.3412.0211.2611.8311.831,101,300
31 Dec 202111.2111.6011.1011.1811.18431,800
30 Dec 202110.8011.5010.6511.1611.16654,500
29 Dec 202111.1911.3510.8210.8310.83774,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...