FREYR Battery Stock Price (Quote)
$1.68
-0.110 (-6.15%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 FREY stock ended at $1.68. This is 6.15% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 7.14% from a day low at $1.68 to a day high of $1.80. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $1.77 | $1.80 | $1.68 | $1.68 | 893 976 |
| May 06, 2024 | $1.78 | $1.87 | $1.77 | $1.79 | 887 313 |
| May 03, 2024 | $1.79 | $1.88 | $1.77 | $1.80 | 1 242 294 |
| May 02, 2024 | $1.70 | $1.78 | $1.67 | $1.78 | 759 226 |
| May 01, 2024 | $1.69 | $1.80 | $1.67 | $1.68 | 855 127 |
| Apr 30, 2024 | $1.71 | $1.78 | $1.65 | $1.65 | 926 505 |
| Apr 29, 2024 | $1.72 | $1.79 | $1.70 | $1.75 | 833 466 |
| Apr 26, 2024 | $1.58 | $1.70 | $1.58 | $1.67 | 836 279 |
| Apr 25, 2024 | $1.52 | $1.59 | $1.50 | $1.58 | 972 585 |
| Apr 24, 2024 | $1.60 | $1.67 | $1.54 | $1.55 | 1 088 841 |
| Apr 23, 2024 | $1.57 | $1.76 | $1.57 | $1.60 | 1 199 289 |
| Apr 22, 2024 | $1.60 | $1.62 | $1.54 | $1.60 | 859 135 |
| Apr 19, 2024 | $1.61 | $1.69 | $1.58 | $1.62 | 1 064 271 |
| Apr 18, 2024 | $1.70 | $1.77 | $1.64 | $1.65 | 983 780 |
| Apr 17, 2024 | $1.73 | $1.78 | $1.69 | $1.69 | 1 036 371 |
| Apr 16, 2024 | $1.83 | $1.87 | $1.74 | $1.74 | 1 066 822 |
| Apr 15, 2024 | $1.86 | $1.92 | $1.76 | $1.86 | 1 573 149 |
| Apr 12, 2024 | $1.97 | $1.99 | $1.80 | $1.86 | 1 283 982 |
| Apr 11, 2024 | $2.01 | $2.07 | $1.90 | $1.98 | 1 617 144 |
| Apr 10, 2024 | $2.03 | $2.03 | $1.93 | $2.01 | 1 698 377 |
| Apr 09, 2024 | $2.10 | $2.22 | $2.04 | $2.10 | 2 997 095 |
| Apr 08, 2024 | $1.98 | $2.13 | $1.94 | $2.10 | 2 421 635 |
| Apr 05, 2024 | $1.91 | $1.98 | $1.82 | $1.91 | 1 753 372 |
| Apr 04, 2024 | $1.86 | $2.05 | $1.86 | $1.91 | 3 314 367 |
| Apr 03, 2024 | $1.72 | $1.87 | $1.69 | $1.83 | 1 761 353 |
