Fresh2 Group Ltd (FRES) Historical Stock Data
1.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRES is up 1.97% a day on average. There have been 16 days where Fresh2 Group Ltd closed green and 14 days where FRES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.02 | 1.21 | ↑$0.19 (18.63%) | 1.02 | 1.21 | 15.14K |
| 2024-11-19 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.00 | 1.16 | 23.09K |
| 2024-11-18 | 0.99 | 0.96 | ↓$0.03 (-2.85%) | 0.95 | 1.01 | 14.17K |
| 2024-11-15 | 0.95 | 1.01 | ↑$0.06 (6.24%) | 0.95 | 1.01 | 5.86K |
| 2024-11-14 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.00 | 1.02 | 2.46K |
| 2024-11-13 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.01 | 1.04 | 8K |
| 2024-11-12 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.04 | 1.11 | 9.53K |
| 2024-11-11 | 1.21 | 1.15 | ↓$0.06 (-4.96%) | 1.06 | 1.22 | 21.68K |
| 2024-11-08 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 0.85 | 1.43 | 117.02K |
| 2024-11-07 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.33 | 1.49 | 15.96K |
| 2024-11-06 | 1.69 | 1.39 | ↓$0.30 (-17.96%) | 1.30 | 1.71 | 22.59K |
| 2024-11-05 | 1.51 | 1.64 | ↑$0.13 (8.62%) | 1.51 | 1.78 | 6.53K |
| 2024-11-04 | 1.88 | 1.70 | ↓$0.18 (-9.57%) | 1.60 | 1.91 | 32.01K |
| 2024-11-01 | 1.69 | 2.04 | ↑$0.35 (20.82%) | 1.62 | 2.24 | 113.17K |
| 2024-10-31 | 1.60 | 1.61 | ↑$0.01 (0.63%) | 1.60 | 1.93 | 6.10K |
| 2024-10-30 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.56 | 1.75 | 9.39K |
| 2024-10-29 | 1.65 | 1.62 | ↓$0.03 (-1.82%) | 1.53 | 1.66 | 4.67K |
| 2024-10-28 | 1.65 | 1.69 | ↑$0.04 (2.49%) | 1.61 | 1.89 | 9.65K |
| 2024-10-25 | 1.54 | 1.64 | ↑$0.10 (6.49%) | 1.50 | 1.69 | 6.56K |
| 2024-10-24 | 1.65 | 1.61 | ↓$0.04 (-2.71%) | 1.61 | 1.71 | 2.60K |
| 2024-10-23 | 1.51 | 1.69 | ↑$0.18 (11.92%) | 1.47 | 1.70 | 10.67K |
| 2024-10-22 | 1.65 | 1.77 | ↑$0.12 (7.27%) | 1.50 | 1.77 | 20.03K |
| 2024-10-21 | 1.95 | 1.66 | ↓$0.29 (-14.87%) | 1.63 | 2.14 | 41.74K |
| 2024-10-18 | 1.99 | 1.97 | ↓$0.02 (-0.99%) | 1.97 | 2.36 | 42.60K |
| 2024-10-17 | 1.51 | 1.98 | ↑$0.47 (31.19%) | 1.51 | 2.05 | 50.59K |
| 2024-10-16 | 1.52 | 1.53 | ↑$0.01 (0.66%) | 1.52 | 1.56 | 3.95K |
| 2024-10-15 | 1.52 | 1.54 | ↑$0.02 (1.32%) | 1.51 | 1.57 | 12.40K |
| 2024-10-14 | 1.52 | 1.54 | ↑$0.01 (0.99%) | 1.50 | 1.56 | 2.25K |
| 2024-10-11 | 1.40 | 1.56 | ↑$0.16 (11.43%) | 1.40 | 1.59 | 5.58K |
| 2024-10-10 | 1.42 | 1.41 | ↓$0.01 (-0.70%) | 1.38 | 1.42 | 109.66K |
Create an account or log in to view more rows.
$FRES Burn burn burn
$FRES buying!
$FRES what’s gonna happen now
$FRES Many many bears
$FRES has just been halted from trading due to volatility.
$FRES has just been halted from trading due to volatility.
$FRES has just been halted from trading due to volatility.
$FRES up we go
$FRES just waiting to short this bad boy.
$FRES red day ahead