Canada markets close in 2 hours 56 minutes

FREYR Battery, Inc. (FREY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.6700+0.0900 (+5.70%)
As of 01:03PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.58001.69001.60001.67001.6700480,594
Apr 25, 20241.52001.59001.50001.58001.5800974,100
Apr 24, 20241.60001.67001.54001.55001.55001,090,000
Apr 23, 20241.57001.76001.57001.60001.60001,201,800
Apr 22, 20241.60001.62001.54001.60001.6000862,100
Apr 19, 20241.61001.69001.58001.62001.62001,094,200
Apr 18, 20241.70001.77001.64001.65001.6500986,300
Apr 17, 20241.73001.77801.68501.69001.69001,037,800
Apr 16, 20241.83001.87001.74001.74001.74001,074,100
Apr 15, 20241.86001.92001.76001.86001.86001,598,100
Apr 12, 20241.97001.99001.80001.86001.86001,287,000
Apr 11, 20242.01002.07001.90001.98001.98001,651,800
Apr 10, 20242.03002.03001.93002.01002.01001,700,400
Apr 09, 20242.10002.22002.04002.10002.10003,040,500
Apr 08, 20241.98002.13001.94002.10002.10002,463,100
Apr 05, 20241.91001.98001.82001.91001.91001,753,800
Apr 04, 20241.86002.05001.86001.91001.91003,315,400
Apr 03, 20241.72001.87001.69001.83001.83001,786,300
Apr 02, 20241.73001.78001.67001.76001.76001,678,100
Apr 01, 20241.73001.80001.69301.79001.79001,646,200
Mar 28, 20241.64001.71001.63001.68001.6800925,500
Mar 27, 20241.50001.65001.50001.65001.65001,528,500
Mar 26, 20241.55001.58001.51001.51001.5100536,700
Mar 25, 20241.50001.58001.49001.57001.57001,097,300
Mar 22, 20241.58001.59001.49101.51001.5100726,500
Mar 21, 20241.55001.64001.52001.62001.62001,635,100
Mar 20, 20241.47001.58001.42001.55001.55001,296,000
Mar 19, 20241.40001.47001.36001.45001.4500867,900
Mar 18, 20241.44001.46001.36501.42001.42001,492,000
Mar 15, 20241.46001.54001.43001.43001.43001,111,200
Mar 14, 20241.46001.54001.42001.47001.47001,415,400
Mar 13, 20241.54001.59101.46001.48001.48001,089,900
Mar 12, 20241.66001.66001.54001.56001.56001,304,300
Mar 11, 20241.74001.83001.62001.63001.63001,557,900
Mar 08, 20241.65001.86001.65001.75001.75002,535,100
Mar 07, 20241.66001.73001.64001.66001.6600955,200
Mar 06, 20241.66001.68501.57001.67001.67001,819,200
Mar 05, 20241.60001.64501.58001.58001.5800775,800
Mar 04, 20241.73001.74501.61501.65001.65001,376,700
Mar 01, 20241.55001.77001.53001.71001.71002,968,300
Feb 29, 20241.76001.76001.52001.54001.54004,833,300
Feb 28, 20241.63001.72001.60001.66001.66001,911,600
Feb 27, 20241.63001.71001.59001.68001.68001,530,700
Feb 26, 20241.57001.65001.54001.63001.6300942,600
Feb 23, 20241.65501.68901.58001.61001.61001,458,900
Feb 22, 20241.71001.71001.61001.65001.65001,308,400
Feb 21, 20241.70001.73501.67001.69001.6900990,600
Feb 20, 20241.79001.85501.73001.74001.74001,596,800
Feb 16, 20241.76001.84001.67001.82001.82001,828,400
Feb 15, 20241.82001.84501.67001.80001.80002,246,900
Feb 14, 20241.70001.89001.70001.82001.82001,484,200
Feb 13, 20241.80001.84001.66201.70001.70001,980,200
Feb 12, 20241.86001.96001.81001.91001.91002,431,500
Feb 09, 20241.79001.89001.73001.84001.84002,264,800
Feb 08, 20241.56001.78001.53001.78001.78003,059,600
Feb 07, 20241.50001.56001.42001.55001.55002,289,300
Feb 06, 20241.27501.42001.22001.40001.40001,990,300
Feb 05, 20241.31001.31001.21001.26001.26001,471,500
Feb 02, 20241.36001.42001.29001.31001.31001,280,900
Feb 01, 20241.38001.42001.34501.37001.3700917,900
Jan 31, 20241.35001.44001.33501.35001.35001,052,100
Jan 30, 20241.46001.46001.35001.37001.37001,015,800
Jan 29, 20241.35001.45001.28001.44001.44001,323,500
Jan 26, 20241.35001.39001.30001.32001.32001,083,000
Jan 25, 20241.33001.36001.29201.34001.34001,105,300
Jan 24, 20241.46001.48801.31001.31001.31001,099,800
Jan 23, 20241.40001.46001.38001.45001.45001,123,700
Jan 22, 20241.35001.44001.31501.37001.37001,317,700
Jan 19, 20241.38001.41001.25001.32001.32002,247,000
Jan 18, 20241.44001.46001.34001.38001.38001,951,100
Jan 17, 20241.38001.45001.32001.43001.43002,124,500
Jan 16, 20241.52001.52001.40501.43001.43003,826,800
Jan 12, 20241.58001.65001.54001.55001.5500914,900
Jan 11, 20241.67001.67001.51001.58001.58002,582,500
Jan 10, 20241.75001.75001.67001.68001.68001,779,800
Jan 09, 20241.77001.81501.72001.75001.75001,350,500
Jan 08, 20241.70001.83001.68001.81001.81001,500,300
Jan 05, 20241.85001.90001.71001.72001.72002,394,400
Jan 04, 20241.87001.95001.81001.90001.90002,336,100
Jan 03, 20241.90001.90001.82001.87001.87001,350,200
Jan 02, 20241.89002.02001.82001.90001.90002,167,200
Dec 29, 20231.98002.04001.87001.87001.87002,323,500
Dec 28, 20231.93002.05001.90002.00002.00005,442,900
Dec 27, 20232.05002.06001.90001.91001.91004,132,600
Dec 26, 20231.90002.18001.89002.06002.06002,755,300
Dec 22, 20231.90001.93001.84001.90001.90001,943,500
Dec 21, 20231.88001.93501.82001.91001.91003,060,800
Dec 20, 20231.92001.94001.79001.80001.80003,019,100
Dec 19, 20231.86001.96501.85001.95001.95001,818,700
Dec 18, 20231.99001.99001.79001.82001.82003,044,200
Dec 15, 20232.04002.05001.85001.88001.88003,943,500
Dec 14, 20231.97002.10001.93502.06002.06004,604,900
Dec 13, 20231.70001.86001.65001.86001.86002,114,400
Dec 12, 20231.84001.85001.67001.70001.70003,491,500
Dec 11, 20232.00002.03001.87001.87001.87002,521,800
Dec 08, 20232.01002.08001.95002.04002.04002,559,900
Dec 07, 20232.05002.06001.95002.01002.01002,884,400
Dec 06, 20231.98002.14801.96002.02002.02003,978,200
Dec 05, 20232.05002.19001.93001.95001.95005,957,200
Dec 04, 20231.97002.12001.89002.02002.02007,192,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...