Frey Historical Data - FREY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.6	-4.3956043956	36.4	36.6	34	274	35.33289474	DE
4	-0.2	-0.571428571429	35	36.6	34	466	35.22665952	DE
12	2	6.09756097561	32.8	36.6	32.8	596	34.2332244	DE
26	5	16.7785234899	29.8	36.6	28.6	2968	30.34553621	DE
52	5.6	19.1780821918	29.2	36.6	27.2	1785	30.20865705	DE
156	2.2	6.74846625767	32.6	36.6	23.2	1156	28.69821138	DE
260	3	9.43396226415	31.8	36.6	23.2	999	30.07248419	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1783009800	34.6	0	0.00	34.6	34.6	34.6	51
1782923400	34.6	-2	-5.46	34	34.6	34	811
1782837000	36.6	0	0.00	36.6	36.6	36.6	318
1782750600	36.6	0.2	0.55	36.4	36.6	36.4	141
1782491400	36.4	0	0.00	36.4	36.4	36.4	47
1782405000	36.4	0	0.00	36.4	36.4	36.4	17
1782318600	36.4	0	0.00	36.4	36.4	36.4	41
1782232200	36.4	0	0.00	36.4	36.4	36.4	172
1782145800	36.4	0	0.00	36.4	36.4	36.4	159
1781886600	36.4	0	0.00	36.4	36.4	36.4	185
1781800200	36.4	1.4	4.00	36.4	36.4	36.4	1362
1781713800	35	0	0.00	35	35	35	61
1781627400	35	0	0.00	35	35	35	124
1781541000	35	0	0.00	35	35	35	142
1781281800	35	0.2	0.57	35	35	35	132
1781195400	34.8	0	0.00	34.8	34.8	34.8	370
1781109000	34.8	0	0.00	34.8	34.8	34.8	4448
1781022600	34.8	0	0.00	35	35	34.8	324
1780936200	34.8	-0.2	-0.57	35	35	34.8	119
1780677000	35	0	0.00	35	35	35	301
1780590600	35	0	0.00	35	35	35	137
1780504200	35	0.2	0.57	35	35	35	97
1780417800	34.8	0	0.00	34.8	34.8	34.8	6
1780331400	34.8	0	0.00	34.8	34.8	34.8	53
1780072200	34.8	0	0.00	34.8	34.8	34.8	2019
1779985800	34.8	0.2	0.58	34.8	34.8	34.8	82
1779899400	34.6	0	0.00	34.6	34.6	34.6	1277
1779813000	34.6	0.2	0.58	34.6	34.6	34.6	126
1779726600	34.4	0	0.00	34.4	34.4	34.4	92
1779467400	34.4	0.2	0.58	34.4	34.4	34.4	110
1779381000	34.2	0	0.00	34.2	34.2	34.2	11
1779294600	34.2	0	0.00	34.2	34.2	34.2	11
1779208200	34.2	0	0.00	34.2	34.2	34.2	43
1779121800	34.2	-0.4	-1.16	34.6	34.6	34.2	458
1778862600	34.6	0.4	1.17	34.6	34.6	34.6	256
1778776200	34.2	0	0.00	34.2	34.2	34.2	0
1778689800	34.2	0	0.00	34.2	34.2	34.2	0
1778603400	34.2	0	0.00	34.2	34.2	34.2	0
1778517000	34.2	0	0.00	34.2	34.2	34.2	1558
1778257800	34.2	0	0.00	34.2	34.2	34.2	252
1778171400	34.2	0.2	0.59	34.2	34.2	34.2	222
1778085000	34	0	0.00	34	34	34	62
1777998600	34	0	0.00	34	34	34	105
1777912200	34	0.2	0.59	34	34	34	201
1777566600	33.8	0	0.00	33.8	33.8	33.8	574
1777480200	33.8	0.2	0.60	33.8	33.8	33.8	219
1777393800	33.6	0	0.00	33.6	33.6	33.6	3844
1777307400	33.6	0	0.00	33.6	33.6	33.6	250
1777048200	33.6	0.2	0.60	33.6	33.6	33.6	326
1776961800	33.4	0	0.00	33.4	33.4	33.4	0
1776875400	33.4	0	0.00	33.4	33.4	33.4	3780
1776789000	33.4	0	0.00	33.2	33.4	33.2	417
1776702600	33.4	0.2	0.60	33.2	33.4	33.2	2781
1776443400	33.2	0.2	0.61	33.2	33.2	33.2	125
1776357000	33	0	0.00	33.2	33.2	33	1401
1776270600	33	0	0.00	33	33	33	221
1776184200	33	0.2	0.61	32.799999	33	32.799999	428
1776097800	32.799999	0	0.00	32.799999	32.799999	32.799999	216
1775838600	32.799999	0	0.00	32.799999	32.799999	32.799999	251
1775752200	32.799999	0.2	0.61	32.799999	32.799999	32.799999	669
1775665800	32.6	0	0.00	32.6	32.6	32.6	980
1775579400	32.6	0	0.00	32.6	32.6	32.6	190

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Frey (FREY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Frey (FREY)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

Why join ADVFN?

Everything serious traders need.

Go Ad-Free