Fresh2 Group Ltd (FRES) Historical Stock Data

0.55 ↓0.02 (-3.51%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FRES is up 2.35% a day on average. There have been 14 days where Fresh2 Group Ltd closed green and 16 days where FRES closed red.

DateOpenCloseChangeLowHighVolume
2024-03-280.550.55↑$0.00 (0.00%)0.520.5983.20K
2024-03-270.620.57↓$0.05 (-8.06%)0.570.64139.04K
2024-03-260.730.64↓$0.09 (-12.33%)0.440.7674.87K
2024-03-250.700.72↑$0.02 (2.83%)0.650.7885.21K
2024-03-220.790.75↓$0.04 (-5.53%)0.620.8336.77K
2024-03-210.700.85↑$0.15 (20.89%)0.640.90395.09K
2024-03-200.550.68↑$0.13 (23.58%)0.430.79195.27K
2024-03-190.650.56↓$0.09 (-13.33%)0.420.80323.41K
2024-03-180.510.69↑$0.18 (35.89%)0.470.74798.88K
2024-03-150.390.47↑$0.08 (20.22%)0.350.50168.48K
2024-03-140.340.39↑$0.05 (14.66%)0.330.4092.89K
2024-03-130.330.35↑$0.02 (4.96%)0.330.3842.94K
2024-03-120.350.34↓$0.01 (-2.93%)0.340.3921.46K
2024-03-110.370.37↓$0.01 (-2.22%)0.340.40106.04K
2024-03-080.350.39↑$0.04 (10.00%)0.330.41132K
2024-03-070.350.33↓$0.02 (-5.66%)0.330.3617.34K
2024-03-060.310.34↑$0.03 (10.35%)0.310.3771.46K
2024-03-050.350.32↓$0.03 (-7.86%)0.320.3696.48K
2024-03-040.310.32↑$0.01 (2.89%)0.310.3971.99K
2024-03-010.320.30↓$0.02 (-6.10%)0.300.3483.61K
2024-02-290.330.31↓$0.02 (-5.18%)0.310.3554.91K
2024-02-280.370.34↓$0.03 (-7.49%)0.340.3749.71K
2024-02-270.390.35↓$0.03 (-9.06%)0.330.3992.85K
2024-02-260.420.37↓$0.05 (-11.31%)0.330.4254.82K
2024-02-230.360.39↑$0.03 (7.50%)0.360.4159.19K
2024-02-220.400.36↓$0.05 (-11.32%)0.350.4094.67K
2024-02-210.430.38↓$0.05 (-11.63%)0.350.45189.85K
2024-02-200.470.43↓$0.04 (-8.30%)0.410.52197.57K
2024-02-160.360.47↑$0.11 (29.64%)0.360.50229.82K
2024-02-150.340.39↑$0.05 (15.55%)0.340.42197.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

StocksOverBTC11

$FRES damn lots of volume came after hours just now
what the?

0 Like Report