Freeline Therapeutics Holdings Plc (FRLN) Historical Stock Data
6.49 ↑0.01 (0.15%)
As of February 16, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, FRLN is up 0.19% a day on average. There have been 22 days where Freeline Therapeutics Holdings Plc closed green and 8 days where FRLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 6.49 | 6.48 | ↓$0.01 (-0.15%) | 6.48 | 6.49 | 5.66K |
| 2024-02-15 | 6.48 | 6.48 | ↑$0.00 (0.00%) | 6.48 | 6.49 | 15.29K |
| 2024-02-14 | 6.49 | 6.47 | ↓$0.02 (-0.31%) | 6.47 | 6.49 | 4.78K |
| 2024-02-13 | 6.44 | 6.49 | ↑$0.06 (0.85%) | 6.44 | 6.49 | 32.75K |
| 2024-02-12 | 6.40 | 6.45 | ↑$0.05 (0.86%) | 6.40 | 6.48 | 51.22K |
| 2024-02-09 | 6.43 | 6.43 | ↑$0.00 (0.00%) | 6.39 | 6.43 | 3.07K |
| 2024-02-08 | 6.39 | 6.43 | ↑$0.04 (0.63%) | 6.39 | 6.43 | 2.19K |
| 2024-02-07 | 6.43 | 6.40 | ↓$0.03 (-0.47%) | 6.40 | 6.43 | 5.84K |
| 2024-02-06 | 6.42 | 6.44 | ↑$0.02 (0.31%) | 6.42 | 6.44 | 5.70K |
| 2024-02-05 | 6.42 | 6.44 | ↑$0.02 (0.31%) | 6.42 | 6.45 | 3.13K |
| 2024-02-02 | 6.42 | 6.43 | ↑$0.01 (0.16%) | 6.42 | 6.44 | 5.72K |
| 2024-02-01 | 6.42 | 6.42 | ↑$0.00 (0.00%) | 6.42 | 6.44 | 2.28K |
| 2024-01-31 | 6.42 | 6.44 | ↑$0.02 (0.31%) | 6.42 | 6.44 | 2.64K |
| 2024-01-30 | 6.44 | 6.44 | ↑$0.00 (0.00%) | 6.42 | 6.45 | 9.63K |
| 2024-01-29 | 6.39 | 6.40 | ↑$0.01 (0.16%) | 6.39 | 6.43 | 5.25K |
| 2024-01-26 | 6.42 | 6.41 | ↓$0.01 (-0.16%) | 6.41 | 6.42 | 4.45K |
| 2024-01-25 | 6.42 | 6.41 | ↓$0.01 (-0.16%) | 6.41 | 6.42 | 1.68K |
| 2024-01-24 | 6.36 | 6.39 | ↑$0.03 (0.47%) | 6.36 | 6.44 | 19.47K |
| 2024-01-23 | 6.41 | 6.41 | ↑$0.00 (0.00%) | 6.37 | 6.41 | 2.46K |
| 2024-01-22 | 6.38 | 6.40 | ↑$0.03 (0.39%) | 6.36 | 6.40 | 5.19K |
| 2024-01-19 | 6.36 | 6.40 | ↑$0.04 (0.63%) | 6.36 | 6.41 | 10.16K |
| 2024-01-18 | 6.36 | 6.37 | ↑$0.01 (0.15%) | 6.36 | 6.40 | 2.87K |
| 2024-01-17 | 6.36 | 6.37 | ↑$0.01 (0.16%) | 6.36 | 6.40 | 8K |
| 2024-01-16 | 6.35 | 6.41 | ↑$0.06 (0.94%) | 6.35 | 6.41 | 6.70K |
| 2024-01-12 | 6.44 | 6.39 | ↓$0.05 (-0.78%) | 6.39 | 6.44 | 2.36K |
| 2024-01-11 | 6.43 | 6.40 | ↓$0.03 (-0.47%) | 6.39 | 6.45 | 19K |
| 2024-01-10 | 6.44 | 6.42 | ↓$0.02 (-0.31%) | 6.41 | 6.44 | 12.55K |
| 2024-01-09 | 6.35 | 6.45 | ↑$0.10 (1.57%) | 6.33 | 6.45 | 54.33K |
| 2024-01-08 | 6.32 | 6.33 | ↑$0.01 (0.16%) | 6.32 | 6.35 | 4.62K |
| 2024-01-05 | 6.32 | 6.34 | ↑$0.02 (0.32%) | 6.32 | 6.36 | 10.51K |
Create an account or log in to view more rows.
$FRLN has just been halted from trading.
$FRLN more shorts the better idc
$FRLN Free money indeed??
$FRLN has just been halted from trading.
$FRLN has just been halted from trading due to volatility.
$FRLN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FRLN has just been halted from trading due to volatility.
$FRLN has just been halted from trading due to volatility.
$FRLN has just been halted from trading due to volatility.
$FRLN has just been halted from trading due to volatility.