FREYR Battery (FREY)
NYSE: FREY
· Real-Time Price · USD
1.53
-0.04 (-2.55%)
At close: Jul 11, 2025, 3:59 PM
FREY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.42 | 1.42 | 1.28 | 1.30 | 1.30 | -8.45% | 1,816,435 |
| Mar 27, 2025 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 1.43% | 1,156,102 |
| Mar 26, 2025 | 1.45 | 1.46 | 1.38 | 1.40 | 1.40 | -4.11% | 1,102,974 |
| Mar 25, 2025 | 1.51 | 1.54 | 1.45 | 1.46 | 1.46 | -5.81% | 2,008,267 |
| Mar 24, 2025 | 1.54 | 1.60 | 1.50 | 1.55 | 1.55 | 4.03% | 1,773,463 |
| Mar 21, 2025 | 1.56 | 1.56 | 1.46 | 1.49 | 1.49 | -5.10% | 2,317,135 |
| Mar 20, 2025 | 1.67 | 1.68 | 1.50 | 1.57 | 1.57 | -5.99% | 1,920,241 |
| Mar 19, 2025 | 1.61 | 1.74 | 1.61 | 1.67 | 1.67 | 1.21% | 2,360,432 |
| Mar 18, 2025 | 1.61 | 1.72 | 1.58 | 1.65 | 1.65 | 2.48% | 1,786,104 |
| Mar 17, 2025 | 1.53 | 1.75 | 1.52 | 1.61 | 1.61 | 5.92% | 1,665,088 |
| Mar 14, 2025 | 1.41 | 1.55 | 1.39 | 1.52 | 1.52 | 9.35% | 1,508,189 |
| Mar 13, 2025 | 1.47 | 1.51 | 1.38 | 1.39 | 1.39 | -7.95% | 1,012,936 |
| Mar 12, 2025 | 1.50 | 1.59 | 1.46 | 1.51 | 1.51 | 3.42% | 964,328 |
| Mar 11, 2025 | 1.35 | 1.48 | 1.32 | 1.46 | 1.46 | 8.15% | 975,938 |
| Mar 10, 2025 | 1.37 | 1.40 | 1.32 | 1.35 | 1.35 | -3.57% | 1,307,181 |
| Mar 7, 2025 | 1.38 | 1.44 | 1.35 | 1.40 | 1.40 | 1.45% | 650,550 |
| Mar 6, 2025 | 1.45 | 1.48 | 1.35 | 1.38 | 1.38 | -6.76% | 1,778,942 |
| Mar 5, 2025 | 1.35 | 1.52 | 1.35 | 1.48 | 1.48 | 9.63% | 1,809,600 |
| Mar 4, 2025 | 1.37 | 1.41 | 1.20 | 1.35 | 1.35 | -0.74% | 1,465,731 |
| Mar 3, 2025 | 1.55 | 1.60 | 1.35 | 1.36 | 1.36 | -11.11% | 1,488,665 |