Fresh America Corp (FRES) Historical Stock Data
Historical Data
In the past 30 trading days, FRES is up 1.50% a day on average. There have been 20 days where Fresh America Corp closed green and 10 days where FRES closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2001-05-24 | 0.64 | 0.62 | ↓$0.02 (-3.13%) | 0.62 | 0.64 | 8.60K |
2001-05-23 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 0 |
2001-05-22 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.60 | 21.95K |
2001-05-21 | 0.45 | 0.50 | ↑$0.05 (11.11%) | 0.44 | 0.60 | 180K |
2001-05-18 | 0.45 | 0.45 | ↑$0.00 (0.00%) | 0.45 | 0.45 | 100 |
2001-05-17 | 0.45 | 0.45 | ↑$0.00 (0.00%) | 0.45 | 0.45 | 250 |
2001-05-16 | 0.51 | 0.50 | ↓$0.01 (-1.96%) | 0.50 | 0.51 | 8.10K |
2001-05-15 | 0.46 | 0.45 | ↓$0.01 (-2.17%) | 0.45 | 0.50 | 11.95K |
2001-05-14 | 0.46 | 0.46 | ↑$0.00 (0.00%) | 0.46 | 0.46 | 6.68K |
2001-05-11 | 0.46 | 0.46 | ↑$0.00 (0.00%) | 0.46 | 0.46 | 0 |
2001-05-10 | 0.46 | 0.46 | ↑$0.00 (0.00%) | 0.46 | 0.46 | 4.50K |
2001-05-09 | 0.46 | 0.46 | ↑$0.00 (0.00%) | 0.46 | 0.65 | 2.80K |
2001-05-08 | 0.47 | 0.51 | ↑$0.04 (8.51%) | 0.47 | 0.65 | 1.90K |
2001-05-07 | 0.64 | 0.64 | ↑$0.00 (0.00%) | 0.64 | 0.64 | 100 |
2001-05-04 | 0.64 | 0.64 | ↑$0.00 (0.00%) | 0.64 | 0.64 | 0 |
2001-05-03 | 0.64 | 0.64 | ↑$0.00 (0.00%) | 0.64 | 0.64 | 200 |
2001-05-02 | 0.69 | 0.42 | ↓$0.27 (-39.13%) | 0.39 | 0.70 | 4.36K |
2001-05-01 | 0.48 | 0.70 | ↑$0.22 (45.83%) | 0.48 | 0.75 | 11.28K |
2001-04-30 | 0.50 | 0.44 | ↓$0.06 (-12.00%) | 0.41 | 0.55 | 210.94K |
2001-04-27 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 0 |
2001-04-26 | 0.47 | 0.50 | ↑$0.03 (6.38%) | 0.47 | 0.50 | 1.70K |
2001-04-25 | 0.50 | 0.45 | ↓$0.05 (-10.00%) | 0.45 | 0.50 | 12.20K |
2001-04-24 | 0.50 | 0.55 | ↑$0.05 (10.00%) | 0.45 | 0.55 | 4.86K |
2001-04-23 | 0.39 | 0.55 | ↑$0.16 (41.03%) | 0.39 | 0.55 | 6K |
2001-04-20 | 0.41 | 0.53 | ↑$0.12 (30.54%) | 0.41 | 0.60 | 22.53K |
2001-04-19 | 0.68 | 0.58 | ↓$0.10 (-14.71%) | 0.38 | 0.68 | 19.60K |
2001-04-18 | 0.70 | 0.68 | ↓$0.02 (-2.86%) | 0.68 | 0.70 | 7.70K |
2001-04-17 | 0.94 | 0.74 | ↓$0.20 (-21.28%) | 0.54 | 0.94 | 38.37K |
2001-04-16 | 0.95 | 0.94 | ↓$0.01 (-1.05%) | 0.94 | 0.95 | 825 |
2001-04-12 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.03 | 3.50K |
Create an account or log in to view more rows.
$FRES watch for another rejection up here
$FRES has just been halted from trading due to volatility.
$FRES has just been halted from trading due to volatility.