Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freyr Battery Inc (NY: FREY )

1.670 +0.090 (+5.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 8.760 9.530 8.725 9.520 1,198,673 +0.59(+6.61%)
Feb 25, 2022 8.860 8.950 8.575 8.930 883,099 +0.10(+1.13%)
Feb 24, 2022 7.790 8.880 7.700 8.830 1,479,506 +0.49(+5.88%)
Feb 23, 2022 8.620 8.900 8.275 8.340 755,887 -0.20(-2.34%)
Feb 22, 2022 8.680 9.020 8.425 8.540 858,960 -0.47(-5.22%)
Feb 18, 2022 9.010 0 -0.44(-4.66%)
Feb 17, 2022 9.850 9.950 9.418 9.450 548,926 -0.52(-5.22%)
Feb 16, 2022 9.590 9.995 9.480 9.970 826,231 +0.15(+1.53%)
Feb 15, 2022 9.400 9.840 9.300 9.820 607,525 +0.71(+7.79%)
Feb 14, 2022 9.010 9.290 8.900 9.110 532,780 -0.02(-0.22%)
Feb 11, 2022 9.600 9.770 9.020 9.130 605,944 -0.40(-4.20%)
Feb 10, 2022 9.730 10.13 9.440 9.530 967,555 -0.55(-5.46%)
Feb 09, 2022 9.530 10.12 9.530 10.08 1,326,934 +0.70(+7.46%)
Feb 08, 2022 8.850 9.430 8.792 9.380 621,586 +0.44(+4.92%)
Feb 07, 2022 8.880 9.100 8.710 8.940 539,686 +0.07(+0.79%)
Feb 04, 2022 8.650 8.960 8.500 8.870 686,229 +0.28(+3.26%)
Feb 03, 2022 8.500 8.590 841,629 -0.28(-3.16%)
Feb 02, 2022 9.520 9.650 8.710 8.870 1,327,653 -0.55(-5.84%)
Feb 01, 2022 9.250 9.450 8.835 9.420 953,174 +0.34(+3.74%)
Jan 31, 2022 8.380 9.100 9.080 1,259,597 +0.90(+11.00%)
Jan 28, 2022 8.000 8.210 7.760 8.180 1,324,094 +0.17(+2.12%)
Jan 27, 2022 8.940 9.100 7.650 8.010 3,907,289 -0.82(-9.29%)
Jan 26, 2022 9.340 9.420 8.730 8.830 1,459,268 -0.15(-1.67%)
Jan 25, 2022 8.970 9.275 8.700 8.980 1,397,591 -0.20(-2.18%)
Jan 24, 2022 8.500 9.255 8.260 9.180 2,395,618 +0.03(+0.33%)
Jan 21, 2022 9.550 9.810 9.120 9.150 2,313,639 -0.73(-7.39%)
Jan 20, 2022 9.900 10.66 9.820 9.880 3,682,931 +0.18(+1.86%)
Jan 19, 2022 9.500 9.990 8.960 9.700 5,748,297 +1.05(+12.14%)
Jan 18, 2022 9.350 9.350 8.620 8.650 2,141,851 -0.69(-7.39%)
Jan 14, 2022 9.340 0 -0.09(-0.95%)
Jan 13, 2022 10.03 10.29 9.400 9.430 1,574,386 -0.64(-6.36%)
Jan 12, 2022 10.21 10.42 9.880 10.07 1,244,183 +0.26(+2.65%)
Jan 11, 2022 9.440 9.908 9.410 9.810 1,361,237 +0.41(+4.36%)
Jan 10, 2022 9.910 9.910 9.090 9.400 1,865,106 -0.40(-4.08%)
Jan 07, 2022 10.25 10.49 9.680 9.800 1,582,058 -0.31(-3.07%)
Jan 06, 2022 10.70 10.80 10.05 10.11 1,152,124 -0.64(-5.95%)
Jan 05, 2022 11.41 11.60 10.69 10.75 1,043,455 -0.65(-5.70%)
Jan 04, 2022 11.97 12.00 11.18 11.40 844,079 -0.43(-3.63%)
Jan 03, 2022 11.34 12.02 11.26 11.83 1,101,311 +0.65(+5.81%)
Dec 31, 2021 11.21 11.60 11.10 11.18 431,814 +0.02(+0.18%)
Dec 30, 2021 10.80 11.50 10.65 11.16 654,483 +0.33(+3.05%)
Dec 29, 2021 11.19 11.35 10.82 10.83 774,301 -0.41(-3.65%)
Dec 28, 2021 11.62 11.97 11.15 11.24 769,498 -0.28(-2.43%)
Dec 27, 2021 11.54 11.83 11.50 11.52 622,405 +0.11(+0.96%)
Dec 23, 2021 11.65 11.74 11.32 11.41 579,958 -0.14(-1.21%)
Dec 22, 2021 11.69 11.73 11.38 11.55 640,642 +0.14(+1.23%)
Dec 21, 2021 11.30 11.84 11.28 11.41 694,956 +0.31(+2.79%)
Dec 20, 2021 11.23 11.49 11.07 11.10 1,039,956 -0.45(-3.90%)
Dec 17, 2021 11.23 12.10 10.77 11.55 2,700,236 +0.10(+0.87%)
Dec 16, 2021 12.51 12.80 11.32 11.45 3,660,474 +0.14(+1.24%)
Dec 15, 2021 11.37 11.58 10.77 11.31 1,537,950 +0.42(+3.86%)
Dec 14, 2021 11.14 11.40 10.70 10.89 1,023,500 -0.42(-3.71%)
Dec 13, 2021 11.55 11.68 11.04 11.31 1,004,099 -0.27(-2.33%)
Dec 10, 2021 10.85 11.87 10.80 11.58 2,619,872 +0.84(+7.82%)
Dec 09, 2021 11.58 11.74 10.68 10.74 1,180,038 -0.87(-7.49%)
Dec 08, 2021 11.47 11.64 10.72 11.61 1,621,165 +0.95(+8.91%)
Dec 07, 2021 9.540 10.78 9.540 10.66 795,266 +1.31(+14.01%)
Dec 06, 2021 9.630 9.670 9.060 9.350 923,164 -0.30(-3.11%)
Dec 03, 2021 9.630 9.750 9.210 9.650 1,461,615 +0.06(+0.63%)
Dec 02, 2021 9.830 10.02 9.440 9.590 1,345,162 -0.28(-2.84%)
Dec 01, 2021 10.61 10.80 9.830 9.870 1,296,447 -0.66(-6.27%)
Nov 30, 2021 11.00 11.11 10.12 10.53 2,925,623 -0.49(-4.45%)
Nov 29, 2021 11.00 11.24 10.55 11.02 957,833 +0.11(+1.01%)
Nov 26, 2021 10.82 10.95 10.55 10.91 640,120 -0.26(-2.33%)
Nov 24, 2021 11.36 11.36 10.90 11.17 1,403,272 -0.13(-1.15%)
Nov 23, 2021 12.20 12.21 10.93 11.30 1,770,689 -0.97(-7.91%)
Nov 22, 2021 12.69 13.10 12.03 12.27 989,494 -0.44(-3.46%)
Nov 19, 2021 12.99 13.38 12.55 12.71 1,143,460 -0.06(-0.47%)
Nov 18, 2021 13.72 12.77 12.61 12.77 1,689,711 -0.95(-6.92%)
Nov 17, 2021 13.31 14.37 13.28 13.72 2,797,630 +0.47(+3.55%)
Nov 16, 2021 12.21 13.59 12.21 13.25 2,918,173 +1.05(+8.61%)
Nov 15, 2021 10.92 12.83 10.55 12.20 3,889,323 +1.23(+11.21%)
Nov 12, 2021 11.38 11.38 10.90 10.97 913,631 -0.13(-1.17%)
Nov 11, 2021 10.94 11.30 10.61 11.10 823,425 +0.22(+2.02%)
Nov 10, 2021 11.13 10.88 770,278 -0.38(-3.37%)
Nov 09, 2021 11.85 11.85 11.02 11.26 861,117 -0.34(-2.93%)
Nov 08, 2021 11.58 11.75 11.45 11.60 437,955 +0.12(+1.05%)
Nov 05, 2021 11.82 11.82 11.23 11.48 700,814 -0.34(-2.88%)
Nov 04, 2021 11.39 12.06 11.39 11.82 1,991,087 +0.45(+3.96%)
Nov 03, 2021 10.64 11.58 10.50 11.37 1,670,312 +0.72(+6.76%)
Nov 02, 2021 10.54 10.80 10.44 10.65 688,845 +0.15(+1.43%)
Nov 01, 2021 10.22 10.79 10.18 10.50 1,184,018 +0.37(+3.65%)
Oct 29, 2021 10.77 10.95 10.05 10.13 4,849,031 -0.67(-6.20%)
Oct 28, 2021 10.72 11.09 10.72 10.80 1,297,384 +0.17(+1.60%)
Oct 27, 2021 10.13 11.09 10.13 10.63 2,002,936 +0.50(+4.94%)
Oct 26, 2021 10.19 10.02 10.13 2,018,839 +0.07(+0.70%)
Oct 25, 2021 9.900 10.39 9.900 10.06 1,751,201 +0.17(+1.72%)
Oct 22, 2021 9.880 10.01 9.450 9.890 725,686 +0.08(+0.82%)
Oct 21, 2021 9.840 9.950 9.720 9.810 503,863 +0.05(+0.51%)
Oct 20, 2021 10.15 10.25 9.710 9.760 745,949 -0.39(-3.84%)
Oct 19, 2021 10.01 10.42 9.900 10.15 868,421 +0.14(+1.40%)
Oct 18, 2021 10.01 10.07 9.930 10.01 493,824 +0.03(+0.30%)
Oct 15, 2021 10.14 10.18 9.950 9.980 517,341 -0.03(-0.30%)
Oct 14, 2021 10.13 10.13 9.890 10.01 586,187 +0.11(+1.11%)
Oct 13, 2021 9.850 10.10 9.500 9.900 1,264,400 +0.17(+1.75%)
Oct 12, 2021 10.56 10.57 9.720 9.730 2,527,278 +0.03(+0.31%)
Oct 11, 2021 9.600 9.800 9.440 9.700 596,159 +0.10(+1.04%)
Oct 08, 2021 9.620 9.760 9.559 9.600 171,113 -0.01(-0.10%)
Oct 07, 2021 9.500 9.750 9.390 9.610 272,011 +0.16(+1.69%)
Oct 06, 2021 9.490 9.580 9.240 9.450 360,105 -0.15(-1.56%)
Oct 05, 2021 9.480 9.840 9.350 9.600 395,602 +0.12(+1.27%)
Oct 04, 2021 10.00 10.20 9.305 9.480 565,916 -0.52(-5.20%)
Oct 01, 2021 9.990 10.12 9.780 10.00 238,577 +0.13(+1.32%)
Sep 30, 2021 10.20 10.30 9.870 9.870 506,586 -0.30(-2.95%)
Sep 29, 2021 9.860 10.33 9.860 10.17 1,121,630 +0.31(+3.14%)
Sep 28, 2021 10.30 10.30 9.620 9.860 513,287 -0.44(-4.27%)
Sep 27, 2021 9.960 10.30 9.780 10.30 818,260 +0.57(+5.86%)
Sep 24, 2021 9.650 9.800 9.150 9.730 1,118,802 +0.01(+0.10%)
Sep 23, 2021 10.24 10.25 9.610 9.720 938,507 -0.47(-4.61%)
Sep 22, 2021 9.620 10.40 9.414 10.19 979,676 +0.62(+6.48%)
Sep 21, 2021 9.250 9.640 9.090 9.570 501,378 +0.18(+1.92%)
Sep 20, 2021 9.420 9.450 8.961 9.390 722,093 -0.27(-2.80%)
Sep 17, 2021 9.100 9.660 8.990 9.660 877,629 +0.58(+6.39%)
Sep 16, 2021 9.010 9.100 8.900 9.080 348,555 +0.07(+0.78%)
Sep 15, 2021 9.140 9.260 8.820 9.010 545,112 -0.16(-1.74%)
Sep 14, 2021 9.140 9.270 8.990 9.170 325,805 +0.07(+0.77%)
Sep 13, 2021 8.880 9.200 8.600 9.100 518,008 +0.21(+2.36%)
Sep 10, 2021 9.090 9.090 8.650 8.890 328,656 -0.11(-1.22%)
Sep 09, 2021 8.620 9.460 8.530 9.000 1,207,593 +0.38(+4.41%)
Sep 08, 2021 8.590 8.710 8.250 8.620 495,434 -0.11(-1.26%)
Sep 07, 2021 8.820 8.900 8.520 8.730 542,913 -0.12(-1.36%)
Sep 03, 2021 8.960 9.000 8.700 8.850 348,230 -0.12(-1.34%)
Sep 02, 2021 8.990 9.055 8.900 8.970 513,386 -0.02(-0.22%)
Sep 01, 2021 9.000 9.100 8.780 8.990 617,435 +0.11(+1.24%)
Aug 31, 2021 8.930 9.000 8.700 8.880 1,650,573 -0.05(-0.56%)
Aug 30, 2021 8.900 9.110 8.660 8.930 442,623 +0.03(+0.34%)
Aug 27, 2021 8.600 9.040 8.550 8.900 779,710 +0.37(+4.34%)
Aug 26, 2021 9.100 9.130 8.400 8.530 744,014 -0.48(-5.33%)
Aug 25, 2021 9.100 9.180 8.720 9.010 689,546 +0.19(+2.15%)
Aug 24, 2021 9.000 9.300 8.630 8.820 1,313,919 +0.22(+2.56%)
Aug 23, 2021 8.630 9.190 8.560 8.600 1,610,868 +0.50(+6.17%)
Aug 20, 2021 7.990 8.390 7.890 8.100 812,273 -0.01(-0.12%)
Aug 19, 2021 8.200 8.390 7.970 8.110 797,572 -0.12(-1.46%)
Aug 18, 2021 8.750 8.870 8.100 8.230 1,653,732 -0.49(-5.62%)
Aug 17, 2021 9.070 9.920 8.560 8.720 1,841,396 +0.16(+1.87%)
Aug 16, 2021 9.410 9.960 8.500 8.560 1,515,427 -0.79(-8.45%)
Aug 13, 2021 10.06 10.35 9.300 9.350 1,173,685 -0.61(-6.12%)
Aug 12, 2021 11.00 11.13 9.680 9.960 2,743,783 -0.82(-7.61%)
Aug 11, 2021 10.18 11.35 9.360 10.78 9,064,306 -2.45(-18.52%)
Aug 10, 2021 12.50 13.80 12.50 13.23 1,263,265 +1.09(+8.98%)
Aug 09, 2021 12.00 12.30 11.77 12.14 464,245 +0.20(+1.68%)
Aug 06, 2021 11.53 12.35 11.30 11.94 858,601 +0.85(+7.66%)
Aug 05, 2021 9.700 11.09 9.670 11.09 1,023,311 +1.48(+15.40%)
Aug 04, 2021 9.500 10.10 9.425 9.610 782,740 +0.64(+7.13%)
Aug 03, 2021 9.200 9.200 8.810 8.970 372,652 +0.22(+2.51%)
Aug 02, 2021 8.860 8.930 8.720 8.750 170,410 -0.14(-1.57%)
Jul 30, 2021 8.750 8.890 8.540 8.890 176,598 +0.10(+1.14%)
Jul 29, 2021 8.370 8.820 8.365 8.790 244,198 +0.48(+5.78%)
Jul 28, 2021 8.240 8.380 8.140 8.310 421,857 +0.08(+0.97%)
Jul 27, 2021 8.900 8.960 8.130 8.230 480,895 -0.75(-8.35%)
Jul 26, 2021 9.000 9.230 8.920 8.980 357,922 +0.04(+0.45%)
Jul 23, 2021 8.380 9.490 7.960 8.940 730,064 +0.96(+12.03%)
Jul 22, 2021 8.190 8.380 7.710 7.980 305,562 -0.08(-0.99%)
Jul 21, 2021 8.470 8.660 8.000 8.060 386,356 -0.42(-4.95%)
Jul 20, 2021 8.340 8.800 8.090 8.480 202,437 +0.19(+2.29%)
Jul 19, 2021 8.040 8.390 7.750 8.290 496,043 +0.06(+0.73%)
Jul 16, 2021 8.510 8.660 8.084 8.230 216,278 -0.15(-1.79%)
Jul 15, 2021 9.190 9.350 8.380 8.380 467,062 -0.82(-8.91%)
Jul 14, 2021 9.330 9.480 8.650 9.200 379,556 -0.08(-0.86%)
Jul 13, 2021 8.750 9.990 8.510 9.280 1,072,596 +0.51(+5.82%)
Jul 12, 2021 8.800 8.980 8.345 8.770 345,666 -0.03(-0.34%)
Jul 09, 2021 9.410 9.490 8.800 8.800 484,095 -0.65(-6.88%)
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.