Freeline Therapeutics Holdings plc - FRLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 29, 2024	6.48	6.48	6.48	6.48	6.48	0
February 28, 2024	6.48	6.48	6.48	6.48	6.48	0
February 27, 2024	6.48	6.48	6.48	6.48	6.48	0
February 26, 2024	6.48	6.48	6.48	6.48	6.48	0
February 23, 2024	6.48	6.48	6.48	6.48	6.48	0
February 22, 2024	6.48	6.48	6.48	6.48	6.48	0
February 21, 2024	6.48	6.48	6.48	6.48	6.48	0
February 20, 2024	6.48	6.48	6.48	6.48	6.48	0
February 16, 2024	6.49	6.48	6.48	6.49	6.48	5,663
February 15, 2024	6.48	6.48	6.48	6.49	6.48	15,285
February 14, 2024	6.49	6.47	6.47	6.49	6.47	4,776
February 13, 2024	6.44	6.49	6.49	6.49	6.44	32,752
February 12, 2024	6.4	6.45	6.45	6.48	6.4	51,215
February 09, 2024	6.43	6.43	6.43	6.43	6.39	3,070
February 08, 2024	6.39	6.43	6.43	6.43	6.39	2,185
February 07, 2024	6.43	6.4	6.4	6.43	6.4	5,842
February 06, 2024	6.42	6.44	6.44	6.44	6.42	5,695
February 05, 2024	6.42	6.44	6.44	6.45	6.42	3,134
February 02, 2024	6.42	6.43	6.43	6.44	6.42	5,722
February 01, 2024	6.42	6.42	6.42	6.44	6.42	2,284
January 31, 2024	6.42	6.44	6.44	6.44	6.42	2,644
January 30, 2024	6.44	6.44	6.44	6.45	6.42	9,631
January 29, 2024	6.39	6.4	6.4	6.43	6.39	5,250
January 26, 2024	6.42	6.41	6.41	6.42	6.4	4,447
January 25, 2024	6.42	6.41	6.41	6.42	6.4	1,688
January 24, 2024	6.36	6.39	6.39	6.44	6.36	19,465
January 23, 2024	6.41	6.41	6.41	6.41	6.37	2,491
January 22, 2024	6.38	6.4	6.4	6.4	6.36	5,348
January 19, 2024	6.36	6.4	6.4	6.41	6.36	10,247
January 18, 2024	6.36	6.37	6.37	6.4	6.36	3,044
January 17, 2024	6.36	6.37	6.37	6.4	6.36	8,001
January 16, 2024	6.35	6.41	6.41	6.41	6.35	6,898
January 12, 2024	6.44	6.39	6.39	6.44	6.39	2,356
January 11, 2024	6.43	6.4	6.4	6.45	6.39	19,003
January 10, 2024	6.44	6.42	6.42	6.44	6.41	12,730
January 09, 2024	6.35	6.45	6.45	6.45	6.33	54,635
January 08, 2024	6.32	6.33	6.33	6.36	6.32	4,654
January 05, 2024	6.32	6.34	6.34	6.36	6.32	10,764
January 04, 2024	6.36	6.33	6.33	6.37	6.32	6,563
January 03, 2024	6.34	6.37	6.37	6.4	6.33	32,396
January 02, 2024	6.32	6.39	6.39	6.4	6.32	39,764
December 29, 2023	6.37	6.37	6.37	6.37	6.32	9,516
December 28, 2023	6.32	6.36	6.36	6.4	6.32	34,069
December 27, 2023	6.4	6.4	6.4	6.4	6.36	19,379
December 26, 2023	6.32	6.4	6.4	6.41	6.32	26,367
December 22, 2023	6.33	6.34	6.34	6.39	6.32	10,007
December 21, 2023	6.35	6.4	6.4	6.4	6.32	5,649
December 20, 2023	6.32	6.35	6.35	6.39	6.3	22,216
December 19, 2023	6.3	6.32	6.32	6.36	6.3	20,403
December 18, 2023	6.4	6.36	6.36	6.41	6.3	19,004
December 15, 2023	6.39	6.46	6.46	6.46	6.38	7,120
December 14, 2023	6.39	6.44	6.44	6.48	6.37	8,628
December 13, 2023	6.31	6.48	6.48	6.48	6.3	33,160
December 12, 2023	6.44	6.38	6.38	6.45	6.3	47,271
December 11, 2023	6.3	6.41	6.41	6.44	6.3	50,899
December 08, 2023	6.35	6.33	6.33	6.4	6.3	55,521
December 07, 2023	6.29	6.33	6.33	6.45	6.25	75,075
December 06, 2023	6.35	6.36	6.36	6.4	6.25	82,253
December 05, 2023	6.33	6.4	6.4	6.55	6.3	109,414
December 04, 2023	6.26	6.33	6.33	6.36	6.2	105,302

Freeline Therapeutics Holdings plc (FRLN) NASDAQ