Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FREY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.67 | 0.09 | 5.70% | 1.58 | 1.70 | 1.58 | 837,330 |
| Apr 25 2024 | 1.58 | 0.03 | 1.94% | 1.515 | 1.59 | 1.50 | 953,461 |
| Apr 24 2024 | 1.55 | -0.05 | -3.13% | 1.60 | 1.67 | 1.54 | 1,090,194 |
| Apr 23 2024 | 1.60 | 0.00 | 0.00% | 1.57 | 1.76 | 1.57 | 1,199,768 |
| Apr 22 2024 | 1.60 | -0.02 | -1.23% | 1.60 | 1.62 | 1.54 | 862,126 |
| Apr 19 2024 | 1.62 | -0.03 | -1.82% | 1.61 | 1.69 | 1.58 | 1,094,178 |
| Apr 18 2024 | 1.65 | -0.04 | -2.37% | 1.70 | 1.77 | 1.64 | 985,705 |
| Apr 17 2024 | 1.69 | -0.05 | -2.87% | 1.73 | 1.7775 | 1.685 | 1,037,758 |
| Apr 16 2024 | 1.74 | -0.12 | -6.45% | 1.825 | 1.87 | 1.74 | 993,807 |
| Apr 15 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.92 | 1.76 | 1,598,145 |
| Apr 12 2024 | 1.86 | -0.12 | -6.06% | 1.97 | 1.99 | 1.80 | 1,286,977 |
| Apr 11 2024 | 1.98 | -0.03 | -1.49% | 2.01 | 2.07 | 1.90 | 1,651,808 |
| Apr 10 2024 | 2.01 | -0.09 | -4.29% | 1.955 | 2.03 | 1.94 | 1,503,897 |
| Apr 09 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.22 | 2.04 | 3,040,483 |
| Apr 08 2024 | 2.10 | 0.19 | 9.95% | 1.98 | 2.13 | 1.94 | 2,461,357 |
| Apr 05 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.98 | 1.82 | 1,710,186 |
| Apr 04 2024 | 1.91 | 0.08 | 4.37% | 1.86 | 2.05 | 1.8597 | 3,314,980 |
| Apr 03 2024 | 1.83 | 0.07 | 3.98% | 1.72 | 1.87 | 1.69 | 1,786,319 |
| Apr 02 2024 | 1.76 | -0.03 | -1.68% | 1.7094 | 1.78 | 1.6699 | 1,548,711 |
| Apr 01 2024 | 1.79 | 0.11 | 6.55% | 1.73 | 1.80 | 1.6925 | 1,645,597 |
| Mar 28 2024 | 1.68 | 0.03 | 1.82% | 1.64 | 1.71 | 1.6301 | 924,398 |
| Mar 27 2024 | 1.65 | 0.14 | 9.27% | 1.50 | 1.65 | 1.50 | 1,528,302 |
| Mar 26 2024 | 1.51 | -0.06 | -3.82% | 1.55 | 1.58 | 1.51 | 536,743 |
| Mar 25 2024 | 1.57 | 0.06 | 3.97% | 1.50 | 1.58 | 1.49 | 1,097,232 |
| Mar 22 2024 | 1.51 | -0.11 | -6.79% | 1.58 | 1.59 | 1.4912 | 726,564 |
| Mar 21 2024 | 1.62 | 0.07 | 4.52% | 1.55 | 1.64 | 1.52 | 1,635,078 |
| Mar 20 2024 | 1.55 | 0.10 | 6.90% | 1.47 | 1.58 | 1.42 | 1,295,994 |
| Mar 19 2024 | 1.45 | 0.03 | 2.11% | 1.40 | 1.47 | 1.36 | 867,884 |
| Mar 18 2024 | 1.42 | -0.01 | -0.70% | 1.44 | 1.46 | 1.365 | 1,489,952 |
| Mar 15 2024 | 1.43 | -0.04 | -2.72% | 1.46 | 1.54 | 1.43 | 1,023,382 |
| Mar 14 2024 | 1.47 | -0.01 | -0.68% | 1.46 | 1.54 | 1.42 | 1,415,409 |
| Mar 13 2024 | 1.48 | -0.08 | -5.13% | 1.54 | 1.5905 | 1.46 | 1,089,305 |
| Mar 12 2024 | 1.56 | -0.07 | -4.29% | 1.66 | 1.66 | 1.54 | 1,304,030 |
| Mar 11 2024 | 1.63 | -0.12 | -6.86% | 1.74 | 1.83 | 1.62 | 1,557,876 |
| Mar 08 2024 | 1.75 | 0.09 | 5.42% | 1.65 | 1.8599 | 1.65 | 2,536,111 |
| Mar 07 2024 | 1.66 | -0.01 | -0.60% | 1.69 | 1.73 | 1.64 | 955,278 |
| Mar 06 2024 | 1.67 | 0.09 | 5.70% | 1.66 | 1.685 | 1.57 | 1,819,177 |
| Mar 05 2024 | 1.58 | -0.07 | -4.24% | 1.60 | 1.645 | 1.58 | 775,810 |
| Mar 04 2024 | 1.65 | -0.06 | -3.51% | 1.73 | 1.745 | 1.615 | 1,376,546 |
| Mar 01 2024 | 1.71 | 0.17 | 11.04% | 1.55 | 1.77 | 1.53 | 2,968,373 |
| Feb 29 2024 | 1.54 | -0.12 | -7.23% | 1.76 | 1.76 | 1.52 | 4,833,054 |
| Feb 28 2024 | 1.66 | -0.02 | -1.19% | 1.63 | 1.72 | 1.60 | 1,910,615 |
| Feb 27 2024 | 1.68 | 0.05 | 3.07% | 1.63 | 1.71 | 1.59 | 1,532,480 |
| Feb 26 2024 | 1.63 | 0.02 | 1.24% | 1.57 | 1.65 | 1.54 | 942,586 |
| Feb 23 2024 | 1.61 | -0.04 | -2.42% | 1.65 | 1.6888 | 1.58 | 1,458,934 |
| Feb 22 2024 | 1.65 | -0.04 | -2.37% | 1.71 | 1.71 | 1.61 | 1,308,522 |
| Feb 21 2024 | 1.69 | -0.05 | -2.87% | 1.70 | 1.735 | 1.67 | 989,199 |
| Feb 20 2024 | 1.74 | -0.08 | -4.40% | 1.79 | 1.855 | 1.73 | 1,596,379 |
| Feb 16 2024 | 1.82 | 0.02 | 1.11% | 1.76 | 1.84 | 1.67 | 1,828,352 |
| Feb 15 2024 | 1.80 | -0.02 | -1.10% | 1.82 | 1.845 | 1.67 | 2,246,875 |
| Feb 14 2024 | 1.82 | 0.12 | 7.06% | 1.70 | 1.89 | 1.70 | 1,484,207 |
| Feb 13 2024 | 1.70 | -0.21 | -10.99% | 1.799 | 1.84 | 1.69 | 1,690,793 |
| Feb 12 2024 | 1.91 | 0.07 | 3.80% | 1.86 | 1.96 | 1.81 | 2,431,185 |
| Feb 09 2024 | 1.84 | 0.06 | 3.37% | 1.79 | 1.89 | 1.73 | 2,264,252 |
| Feb 08 2024 | 1.78 | 0.23 | 14.84% | 1.56 | 1.78 | 1.53 | 3,047,110 |
| Feb 07 2024 | 1.55 | 0.15 | 10.71% | 1.50 | 1.56 | 1.42 | 2,288,782 |
| Feb 06 2024 | 1.40 | 0.14 | 11.11% | 1.275 | 1.42 | 1.22 | 1,990,373 |
| Feb 05 2024 | 1.26 | -0.05 | -3.82% | 1.31 | 1.31 | 1.21 | 1,471,462 |
| Feb 02 2024 | 1.31 | -0.06 | -4.38% | 1.36 | 1.42 | 1.29 | 1,280,923 |
| Feb 01 2024 | 1.37 | 0.02 | 1.48% | 1.38 | 1.42 | 1.345 | 917,506 |
| Jan 31 2024 | 1.35 | -0.02 | -1.46% | 1.35 | 1.4395 | 1.335 | 1,052,109 |
| Jan 30 2024 | 1.37 | -0.07 | -4.86% | 1.46 | 1.46 | 1.35 | 1,015,819 |
| Jan 29 2024 | 1.44 | 0.12 | 9.09% | 1.35 | 1.45 | 1.28 | 1,322,480 |
