Skip to main content

Freyr Battery Inc (NY: FREY )

1.710 +0.170 (+11.04%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.550 1.770 1.530 1.710 2,968,368 +0.17(+11.04%)
Feb 29, 2024 1.760 1.760 1.520 1.540 4,833,005 -0.12(-7.23%)
Feb 28, 2024 1.630 1.720 1.600 1.660 1,910,615 -0.02(-1.19%)
Feb 27, 2024 1.630 1.710 1.590 1.680 1,532,480 +0.05(+3.07%)
Feb 26, 2024 1.570 1.650 1.540 1.630 942,586 +0.02(+1.24%)
Feb 23, 2024 1.650 1.689 1.580 1.610 1,458,937 -0.04(-2.42%)
Feb 22, 2024 1.710 1.710 1.610 1.650 1,308,522 -0.04(-2.37%)
Feb 21, 2024 1.700 1.735 1.670 1.690 988,679 -0.05(-2.87%)
Feb 20, 2024 1.790 1.855 1.730 1.740 1,596,369 -0.08(-4.40%)
Feb 16, 2024 1.760 1.840 1.670 1.820 1,830,248 +0.02(+1.11%)
Feb 15, 2024 1.820 1.845 1.670 1.800 2,246,345 -0.02(-1.10%)
Feb 14, 2024 1.700 1.890 1.700 1.820 1,484,207 +0.12(+7.06%)
Feb 13, 2024 1.800 1.840 1.662 1.700 1,979,774 -0.21(-10.99%)
Feb 12, 2024 1.860 1.960 1.810 1.910 2,431,185 +0.07(+3.80%)
Feb 09, 2024 1.790 1.890 1.730 1.840 2,264,810 +0.06(+3.37%)
Feb 08, 2024 1.560 1.780 1.530 1.780 3,046,478 +0.23(+14.84%)
Feb 07, 2024 1.500 1.560 1.420 1.550 2,288,777 +0.15(+10.71%)
Feb 06, 2024 1.270 1.420 1.220 1.400 1,990,253 +0.14(+11.11%)
Feb 05, 2024 1.310 1.310 1.210 1.260 1,471,457 -0.05(-3.82%)
Feb 02, 2024 1.360 1.420 1.290 1.310 1,281,928 -0.06(-4.38%)
Feb 01, 2024 1.380 1.420 1.345 1.370 917,506 +0.02(+1.48%)
Jan 31, 2024 1.350 1.440 1.335 1.350 1,052,108 -0.02(-1.46%)
Jan 30, 2024 1.460 1.460 1.350 1.370 1,015,769 -0.07(-4.86%)
Jan 29, 2024 1.350 1.450 1.280 1.440 1,322,480 +0.12(+9.09%)
Jan 26, 2024 1.350 1.390 1.300 1.320 1,083,029 -0.02(-1.49%)
Jan 25, 2024 1.330 1.360 1.292 1.340 1,085,828 +0.03(+2.29%)
Jan 24, 2024 1.460 1.488 1.310 1.310 1,097,509 -0.14(-9.66%)
Jan 23, 2024 1.400 1.460 1.380 1.450 1,122,514 +0.08(+5.84%)
Jan 22, 2024 1.350 1.440 1.315 1.370 1,316,934 +0.05(+3.79%)
Jan 19, 2024 1.380 1.410 1.250 1.320 2,252,224 -0.06(-4.35%)
Jan 18, 2024 1.440 1.460 1.340 1.380 1,950,345 -0.05(-3.50%)
Jan 17, 2024 1.380 1.450 1.320 1.430 2,124,486 +0.00(+0.00%)
Jan 16, 2024 1.520 1.502 1.405 1.430 3,825,511 -0.12(-7.74%)
Jan 12, 2024 1.580 1.650 1.540 1.550 918,191 -0.03(-1.90%)
Jan 11, 2024 1.670 1.670 1.510 1.580 2,582,224 -0.10(-5.95%)
Jan 10, 2024 1.750 1.750 1.670 1.680 1,779,493 -0.07(-4.00%)
Jan 09, 2024 1.770 1.815 1.720 1.750 1,347,378 -0.06(-3.31%)
Jan 08, 2024 1.700 1.830 1.680 1.810 1,500,262 +0.09(+5.23%)
Jan 05, 2024 1.850 1.900 1.710 1.720 2,394,800 -0.18(-9.47%)
Jan 04, 2024 1.870 1.950 1.810 1.900 2,336,066 +0.03(+1.60%)
Jan 03, 2024 1.900 1.900 1.820 1.870 1,350,242 -0.03(-1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.