Fresh2 Group Ltd (FRES) Historical Stock Data

0.58 ↓0.02 (-3.55%)

As of April 25, 2024, 3:46pm EST.

Historical Data

In the past 30 trading days, FRES is up 4.48% a day on average. There have been 18 days where Fresh2 Group Ltd closed green and 12 days where FRES closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	0.66	0.58	↓$0.08 (-12.32%)	0.57	0.66	135.30K
2024-04-25	0.40	0.60	↑$0.20 (48.48%)	0.40	0.62	93.45K
2024-04-24	0.44	0.45	↑$0.01 (2.75%)	0.42	0.45	68.90K
2024-04-23	0.39	0.47	↑$0.08 (21.13%)	0.38	0.47	269.08K
2024-04-22	0.39	0.39	↑$0.00 (0.52%)	0.38	0.42	75.81K
2024-04-19	0.33	0.37	↑$0.04 (11.13%)	0.32	0.40	119.29K
2024-04-18	0.36	0.34	↓$0.02 (-4.81%)	0.33	0.37	62.96K
2024-04-17	0.36	0.35	↓$0.01 (-3.18%)	0.35	0.41	31.14K
2024-04-16	0.38	0.36	↓$0.01 (-3.83%)	0.36	0.40	34.43K
2024-04-15	0.37	0.37	↑$0.00 (0.68%)	0.37	0.42	57K
2024-04-12	0.37	0.37	↑$0.00 (0.70%)	0.36	0.41	90.74K
2024-04-11	0.37	0.38	↑$0.01 (3.01%)	0.37	0.43	33.47K
2024-04-10	0.40	0.41	↑$0.01 (2.50%)	0.38	0.44	64.05K
2024-04-09	0.45	0.41	↓$0.04 (-8.17%)	0.40	0.46	97.05K
2024-04-08	0.47	0.46	↓$0.01 (-2.81%)	0.44	0.49	79.14K
2024-04-05	0.49	0.47	↓$0.02 (-4.51%)	0.44	0.50	104.55K
2024-04-04	0.45	0.50	↑$0.05 (11.24%)	0.43	0.57	99.02K
2024-04-03	0.45	0.45	↓$0.01 (-1.11%)	0.44	0.48	32.06K
2024-04-02	0.44	0.48	↑$0.04 (7.92%)	0.44	0.55	60.93K
2024-04-01	0.53	0.53	↑$0.01 (1.05%)	0.49	0.55	77.39K
2024-03-28	0.55	0.55	↑$0.00 (0.00%)	0.52	0.59	83.20K
2024-03-27	0.62	0.57	↓$0.05 (-8.06%)	0.57	0.64	139.04K
2024-03-26	0.73	0.64	↓$0.09 (-12.33%)	0.44	0.76	74.87K
2024-03-25	0.70	0.72	↑$0.02 (2.83%)	0.65	0.78	85.21K
2024-03-22	0.79	0.75	↓$0.04 (-5.53%)	0.62	0.83	36.77K
2024-03-21	0.70	0.85	↑$0.15 (20.89%)	0.64	0.90	395.09K
2024-03-20	0.55	0.68	↑$0.13 (23.58%)	0.43	0.79	195.27K
2024-03-19	0.65	0.56	↓$0.09 (-13.33%)	0.42	0.80	323.41K
2024-03-18	0.51	0.69	↑$0.18 (35.89%)	0.47	0.74	798.88K
2024-03-15	0.39	0.47	↑$0.08 (20.22%)	0.35	0.50	168.48K