FREYR Battery, Inc. (FREY)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.7000 | 1.7300 | 1.6150 | 1.7000 | 1.7000 | 16,930,000 |
| 27 June 2024 | 1.7100 | 1.7700 | 1.6600 | 1.7100 | 1.7100 | 2,078,300 |
| 26 June 2024 | 1.6000 | 1.7450 | 1.5600 | 1.7100 | 1.7100 | 2,622,500 |
| 25 June 2024 | 1.7100 | 1.7200 | 1.5700 | 1.5800 | 1.5800 | 1,557,500 |
| 24 June 2024 | 1.7400 | 1.8900 | 1.6850 | 1.7100 | 1.7100 | 2,597,000 |
| 21 June 2024 | 1.5800 | 1.7000 | 1.5500 | 1.6800 | 1.6800 | 2,446,400 |
| 20 June 2024 | 1.7000 | 1.7050 | 1.5900 | 1.6000 | 1.6000 | 1,408,500 |
| 18 June 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 881,500 |
| 17 June 2024 | 1.7900 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 1,070,400 |
| 14 June 2024 | 1.7700 | 1.8100 | 1.7450 | 1.7600 | 1.7600 | 914,400 |
| 13 June 2024 | 1.8700 | 1.9000 | 1.7500 | 1.8200 | 1.8200 | 1,110,900 |
| 12 June 2024 | 1.9200 | 2.0700 | 1.8700 | 1.8800 | 1.8800 | 1,521,000 |
| 11 June 2024 | 1.9600 | 1.9600 | 1.8700 | 1.8900 | 1.8900 | 1,110,400 |
| 10 June 2024 | 2.0100 | 2.0600 | 1.8900 | 1.9500 | 1.9500 | 1,999,900 |
| 07 June 2024 | 2.1500 | 2.1600 | 2.0100 | 2.0700 | 2.0700 | 1,431,500 |
| 06 June 2024 | 2.3000 | 2.3050 | 2.1050 | 2.1400 | 2.1400 | 1,786,900 |
| 05 June 2024 | 2.2200 | 2.3750 | 2.2000 | 2.3400 | 2.3400 | 1,431,100 |
| 04 June 2024 | 2.2500 | 2.3200 | 2.2000 | 2.2200 | 2.2200 | 927,800 |
| 03 June 2024 | 2.4400 | 2.5000 | 2.1600 | 2.2700 | 2.2700 | 1,902,600 |
| 31 May 2024 | 2.5000 | 2.5490 | 2.3350 | 2.4000 | 2.4000 | 1,859,700 |
| 30 May 2024 | 2.5400 | 2.6550 | 2.4900 | 2.5300 | 2.5300 | 1,922,200 |
| 29 May 2024 | 2.5800 | 2.6400 | 2.4350 | 2.5700 | 2.5700 | 2,317,000 |
| 28 May 2024 | 2.7000 | 2.8500 | 2.5200 | 2.6600 | 2.6600 | 3,421,000 |
| 24 May 2024 | 2.2000 | 2.6400 | 2.1920 | 2.5800 | 2.5800 | 4,236,100 |
| 23 May 2024 | 2.5000 | 2.5400 | 2.1900 | 2.2000 | 2.2000 | 3,288,700 |
| 22 May 2024 | 2.0500 | 2.6300 | 2.0200 | 2.4900 | 2.4900 | 11,350,400 |
| 21 May 2024 | 1.9200 | 2.0100 | 1.9000 | 1.9700 | 1.9700 | 795,400 |
| 20 May 2024 | 2.0000 | 2.0300 | 1.9300 | 1.9300 | 1.9300 | 697,800 |
| 17 May 2024 | 1.9600 | 2.0200 | 1.9450 | 2.0100 | 2.0100 | 576,900 |
| 16 May 2024 | 2.0100 | 2.0650 | 1.9400 | 1.9800 | 1.9800 | 872,600 |
| 15 May 2024 | 2.0500 | 2.1200 | 1.9100 | 2.0100 | 2.0100 | 1,660,300 |
| 14 May 2024 | 1.9500 | 2.1050 | 1.9500 | 1.9700 | 1.9700 | 1,484,400 |
| 13 May 2024 | 1.9000 | 2.0500 | 1.8500 | 1.9100 | 1.9100 | 1,526,700 |
| 10 May 2024 | 1.9500 | 2.0380 | 1.8000 | 1.8700 | 1.8700 | 1,620,600 |
| 09 May 2024 | 1.8300 | 2.0000 | 1.8100 | 1.9700 | 1.9700 | 1,536,600 |
| 08 May 2024 | 1.6900 | 1.9400 | 1.6800 | 1.8500 | 1.8500 | 2,484,700 |
| 07 May 2024 | 1.7700 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 896,700 |
| 06 May 2024 | 1.7800 | 1.8700 | 1.7700 | 1.7900 | 1.7900 | 888,800 |
| 03 May 2024 | 1.7900 | 1.8800 | 1.7650 | 1.8000 | 1.8000 | 1,245,100 |
| 02 May 2024 | 1.7000 | 1.7800 | 1.6650 | 1.7800 | 1.7800 | 771,500 |
| 01 May 2024 | 1.6900 | 1.7950 | 1.6700 | 1.6800 | 1.6800 | 856,200 |
| 30 Apr 2024 | 1.7100 | 1.7800 | 1.6450 | 1.6500 | 1.6500 | 931,000 |
| 29 Apr 2024 | 1.7200 | 1.7900 | 1.6950 | 1.7500 | 1.7500 | 836,100 |
| 26 Apr 2024 | 1.5800 | 1.7000 | 1.5800 | 1.6700 | 1.6700 | 837,300 |
| 25 Apr 2024 | 1.5200 | 1.5900 | 1.5000 | 1.5800 | 1.5800 | 974,800 |
| 24 Apr 2024 | 1.6000 | 1.6700 | 1.5400 | 1.5500 | 1.5500 | 1,090,000 |
| 23 Apr 2024 | 1.5700 | 1.7600 | 1.5700 | 1.6000 | 1.6000 | 1,201,800 |
| 22 Apr 2024 | 1.6000 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 862,100 |
| 19 Apr 2024 | 1.6100 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 1,094,200 |
| 18 Apr 2024 | 1.7000 | 1.7700 | 1.6400 | 1.6500 | 1.6500 | 986,300 |
| 17 Apr 2024 | 1.7300 | 1.7780 | 1.6850 | 1.6900 | 1.6900 | 1,037,800 |
| 16 Apr 2024 | 1.8300 | 1.8700 | 1.7400 | 1.7400 | 1.7400 | 1,074,100 |
| 15 Apr 2024 | 1.8600 | 1.9200 | 1.7600 | 1.8600 | 1.8600 | 1,598,100 |
| 12 Apr 2024 | 1.9700 | 1.9900 | 1.8000 | 1.8600 | 1.8600 | 1,287,000 |
| 11 Apr 2024 | 2.0100 | 2.0700 | 1.9000 | 1.9800 | 1.9800 | 1,651,800 |
| 10 Apr 2024 | 2.0300 | 2.0300 | 1.9300 | 2.0100 | 2.0100 | 1,700,400 |
| 09 Apr 2024 | 2.1000 | 2.2200 | 2.0400 | 2.1000 | 2.1000 | 3,040,500 |
| 08 Apr 2024 | 1.9800 | 2.1300 | 1.9400 | 2.1000 | 2.1000 | 2,463,100 |
| 05 Apr 2024 | 1.9100 | 1.9800 | 1.8200 | 1.9100 | 1.9100 | 1,753,800 |
| 04 Apr 2024 | 1.8600 | 2.0500 | 1.8600 | 1.9100 | 1.9100 | 3,315,400 |
| 03 Apr 2024 | 1.7200 | 1.8700 | 1.6900 | 1.8300 | 1.8300 | 1,786,300 |
| 02 Apr 2024 | 1.7300 | 1.7800 | 1.6700 | 1.7600 | 1.7600 | 1,678,100 |
| 01 Apr 2024 | 1.7300 | 1.8000 | 1.6930 | 1.7900 | 1.7900 | 1,646,200 |
| 28 Mar 2024 | 1.6400 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 925,500 |
| 27 Mar 2024 | 1.5000 | 1.6500 | 1.5000 | 1.6500 | 1.6500 | 1,528,500 |
| 26 Mar 2024 | 1.5500 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 536,700 |
| 25 Mar 2024 | 1.5000 | 1.5800 | 1.4900 | 1.5700 | 1.5700 | 1,097,300 |
| 22 Mar 2024 | 1.5800 | 1.5900 | 1.4910 | 1.5100 | 1.5100 | 726,500 |
| 21 Mar 2024 | 1.5500 | 1.6400 | 1.5200 | 1.6200 | 1.6200 | 1,635,100 |
| 20 Mar 2024 | 1.4700 | 1.5800 | 1.4200 | 1.5500 | 1.5500 | 1,296,000 |
| 19 Mar 2024 | 1.4000 | 1.4700 | 1.3600 | 1.4500 | 1.4500 | 867,900 |
| 18 Mar 2024 | 1.4400 | 1.4600 | 1.3650 | 1.4200 | 1.4200 | 1,492,000 |
| 15 Mar 2024 | 1.4600 | 1.5400 | 1.4300 | 1.4300 | 1.4300 | 1,111,200 |
| 14 Mar 2024 | 1.4600 | 1.5400 | 1.4200 | 1.4700 | 1.4700 | 1,415,400 |
| 13 Mar 2024 | 1.5400 | 1.5910 | 1.4600 | 1.4800 | 1.4800 | 1,089,900 |
| 12 Mar 2024 | 1.6600 | 1.6600 | 1.5400 | 1.5600 | 1.5600 | 1,304,300 |
| 11 Mar 2024 | 1.7400 | 1.8300 | 1.6200 | 1.6300 | 1.6300 | 1,557,900 |
| 08 Mar 2024 | 1.6500 | 1.8600 | 1.6500 | 1.7500 | 1.7500 | 2,535,100 |
| 07 Mar 2024 | 1.6600 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 955,200 |
| 06 Mar 2024 | 1.6600 | 1.6850 | 1.5700 | 1.6700 | 1.6700 | 1,819,200 |
| 05 Mar 2024 | 1.6000 | 1.6450 | 1.5800 | 1.5800 | 1.5800 | 775,800 |
| 04 Mar 2024 | 1.7300 | 1.7450 | 1.6150 | 1.6500 | 1.6500 | 1,376,700 |
| 01 Mar 2024 | 1.5500 | 1.7700 | 1.5300 | 1.7100 | 1.7100 | 2,968,300 |
| 29 Feb 2024 | 1.7600 | 1.7600 | 1.5200 | 1.5400 | 1.5400 | 4,833,300 |
| 28 Feb 2024 | 1.6300 | 1.7200 | 1.6000 | 1.6600 | 1.6600 | 1,911,600 |
| 27 Feb 2024 | 1.6300 | 1.7100 | 1.5900 | 1.6800 | 1.6800 | 1,530,700 |
| 26 Feb 2024 | 1.5700 | 1.6500 | 1.5400 | 1.6300 | 1.6300 | 942,600 |
| 23 Feb 2024 | 1.6550 | 1.6890 | 1.5800 | 1.6100 | 1.6100 | 1,458,900 |
| 22 Feb 2024 | 1.7100 | 1.7100 | 1.6100 | 1.6500 | 1.6500 | 1,308,400 |
| 21 Feb 2024 | 1.7000 | 1.7350 | 1.6700 | 1.6900 | 1.6900 | 990,600 |
| 20 Feb 2024 | 1.7900 | 1.8550 | 1.7300 | 1.7400 | 1.7400 | 1,596,800 |
| 16 Feb 2024 | 1.7600 | 1.8400 | 1.6700 | 1.8200 | 1.8200 | 1,828,400 |
| 15 Feb 2024 | 1.8200 | 1.8450 | 1.6700 | 1.8000 | 1.8000 | 2,246,900 |
| 14 Feb 2024 | 1.7000 | 1.8900 | 1.7000 | 1.8200 | 1.8200 | 1,484,200 |
| 13 Feb 2024 | 1.8000 | 1.8400 | 1.6620 | 1.7000 | 1.7000 | 1,980,200 |
| 12 Feb 2024 | 1.8600 | 1.9600 | 1.8100 | 1.9100 | 1.9100 | 2,431,500 |
| 09 Feb 2024 | 1.7900 | 1.8900 | 1.7300 | 1.8400 | 1.8400 | 2,264,800 |
| 08 Feb 2024 | 1.5600 | 1.7800 | 1.5300 | 1.7800 | 1.7800 | 3,059,600 |
| 07 Feb 2024 | 1.5000 | 1.5600 | 1.4200 | 1.5500 | 1.5500 | 2,289,300 |
| 06 Feb 2024 | 1.2750 | 1.4200 | 1.2200 | 1.4000 | 1.4000 | 1,990,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.