FREEM.ST(FREEM.ST)
FREEM.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/15/2026 | $1.80 | $1.80 | $1.73 | $1.73 | 56,609 |
| 7/14/2026 | $1.65 | $1.75 | $1.62 | $1.74 | 306,785 |
| 7/13/2026 | $1.70 | $1.75 | $1.64 | $1.67 | 340,685 |
| 7/10/2026 | $1.82 | $1.88 | $1.67 | $1.75 | 681,056 |
| 7/9/2026 | $1.80 | $1.86 | $1.72 | $1.81 | 233,448 |
| 7/8/2026 | $1.80 | $1.81 | $1.70 | $1.80 | 293,751 |
| 7/7/2026 | $1.94 | $1.94 | $1.75 | $1.80 | 770,561 |
| 7/6/2026 | $2.00 | $2.09 | $1.94 | $1.95 | 574,570 |
| 7/3/2026 | $2.13 | $2.14 | $1.99 | $2.05 | 485,696 |
| 7/2/2026 | $2.06 | $2.19 | $1.98 | $2.13 | 1.14M |
| 7/1/2026 | $2.05 | $2.18 | $2.00 | $2.06 | 575,980 |
| 6/30/2026 | $2.02 | $2.02 | $1.77 | $1.99 | 3.16M |
| 6/29/2026 | $2.13 | $2.29 | $1.98 | $2.23 | 1.47M |
| 6/26/2026 | $1.88 | $2.14 | $1.88 | $2.08 | 1.24M |
| 6/25/2026 | $2.06 | $2.10 | $1.88 | $1.94 | 1.13M |
| 6/24/2026 | $2.17 | $2.36 | $2.02 | $2.10 | 2.40M |
| 6/23/2026 | $1.94 | $2.18 | $1.87 | $2.12 | 2.65M |
| 6/22/2026 | $1.63 | $1.98 | $1.63 | $1.91 | 1.47M |
| 6/18/2026 | $1.69 | $1.75 | $1.60 | $1.65 | 737,418 |
| 6/17/2026 | $1.69 | $1.78 | $1.58 | $1.69 | 848,964 |
| 6/16/2026 | $1.49 | $1.67 | $1.44 | $1.67 | 1.69M |
| 6/15/2026 | $1.33 | $1.48 | $1.32 | $1.44 | 693,791 |
| 6/12/2026 | $1.37 | $1.45 | $1.23 | $1.34 | 1.22M |
| 6/11/2026 | $1.29 | $1.29 | $1.18 | $1.23 | 1.14M |
| 6/10/2026 | $1.34 | $1.37 | $1.27 | $1.31 | 379,713 |
| 6/9/2026 | $1.36 | $1.36 | $1.26 | $1.35 | 700,692 |
| 6/8/2026 | $1.37 | $1.37 | $1.31 | $1.34 | 251,552 |
| 6/5/2026 | $1.40 | $1.40 | $1.32 | $1.34 | 505,293 |
| 6/4/2026 | $1.40 | $1.46 | $1.34 | $1.40 | 720,819 |
| 6/3/2026 | $1.46 | $1.50 | $1.37 | $1.41 | 684,768 |
| 6/2/2026 | $1.36 | $1.47 | $1.30 | $1.45 | 1.84M |
| 6/1/2026 | $1.36 | $1.37 | $1.17 | $1.37 | 1.39M |
| 5/29/2026 | $1.30 | $1.35 | $1.25 | $1.32 | 338,015 |
| 5/28/2026 | $1.29 | $1.30 | $1.25 | $1.29 | 284,268 |
| 5/27/2026 | $1.27 | $1.35 | $1.26 | $1.29 | 464,189 |
| 5/26/2026 | $1.34 | $1.34 | $1.25 | $1.27 | 449,152 |
| 5/25/2026 | $1.30 | $1.35 | $1.22 | $1.34 | 368,862 |
| 5/22/2026 | $1.26 | $1.34 | $1.25 | $1.34 | 474,466 |
| 5/21/2026 | $1.29 | $1.33 | $1.24 | $1.33 | 302,579 |
| 5/20/2026 | $1.28 | $1.32 | $1.21 | $1.29 | 496,509 |
| 5/19/2026 | $1.29 | $1.32 | $1.25 | $1.32 | 497,854 |
| 5/18/2026 | $1.34 | $1.35 | $1.22 | $1.29 | 450,382 |
| 5/15/2026 | $1.39 | $1.39 | $1.32 | $1.34 | 276,299 |
| 5/13/2026 | $1.33 | $1.39 | $1.30 | $1.39 | 185,825 |
| 5/12/2026 | $1.34 | $1.34 | $1.30 | $1.30 | 250,968 |
| 5/11/2026 | $1.37 | $1.42 | $1.31 | $1.34 | 317,326 |
| 5/8/2026 | $1.38 | $1.38 | $1.32 | $1.37 | 224,372 |
| 5/7/2026 | $1.38 | $1.38 | $1.30 | $1.38 | 619,010 |
| 5/6/2026 | $1.40 | $1.43 | $1.32 | $1.38 | 518,834 |
| 5/5/2026 | $1.40 | $1.53 | $1.33 | $1.40 | 348,397 |
| 5/4/2026 | $1.48 | $1.49 | $1.41 | $1.45 | 430,855 |
| 4/30/2026 | $1.44 | $1.51 | $1.41 | $1.48 | 277,406 |
| 4/29/2026 | $1.46 | $1.52 | $1.40 | $1.45 | 241,164 |
| 4/28/2026 | $1.54 | $1.54 | $1.44 | $1.45 | 375,705 |
| 4/27/2026 | $1.62 | $1.66 | $1.51 | $1.54 | 249,463 |
| 4/24/2026 | $1.54 | $1.62 | $1.52 | $1.55 | 168,685 |
| 4/23/2026 | $1.60 | $1.61 | $1.54 | $1.56 | 533,090 |
| 4/22/2026 | $1.64 | $1.68 | $1.59 | $1.60 | 236,078 |
| 4/21/2026 | $1.51 | $1.70 | $1.49 | $1.63 | 561,640 |
| 4/20/2026 | $1.57 | $1.60 | $1.50 | $1.53 | 120,796 |
| 4/17/2026 | $1.51 | $1.60 | $1.51 | $1.57 | 380,701 |
| 4/16/2026 | $1.55 | $1.55 | $1.48 | $1.52 | 202,927 |