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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 0.34 | 0.39 | ↑$0.05 (14.66%) | 0.33 | 0.40 | 92.89K |
2024-03-13 | 0.33 | 0.35 | ↑$0.02 (4.96%) | 0.33 | 0.38 | 42.94K |
2024-03-12 | 0.35 | 0.34 | ↓$0.01 (-2.93%) | 0.34 | 0.39 | 21.46K |
2024-03-11 | 0.37 | 0.37 | ↓$0.01 (-2.22%) | 0.34 | 0.40 | 106.04K |
2024-03-08 | 0.35 | 0.39 | ↑$0.04 (10.00%) | 0.33 | 0.41 | 132K |
2024-03-07 | 0.35 | 0.33 | ↓$0.02 (-5.66%) | 0.33 | 0.36 | 17.34K |
2024-03-06 | 0.31 | 0.34 | ↑$0.03 (10.35%) | 0.31 | 0.37 | 71.46K |
2024-03-05 | 0.35 | 0.32 | ↓$0.03 (-7.86%) | 0.32 | 0.36 | 96.48K |
2024-03-04 | 0.31 | 0.32 | ↑$0.01 (2.89%) | 0.31 | 0.39 | 71.99K |
2024-03-01 | 0.32 | 0.30 | ↓$0.02 (-6.10%) | 0.30 | 0.34 | 83.61K |
2024-02-29 | 0.33 | 0.31 | ↓$0.02 (-5.18%) | 0.31 | 0.35 | 54.91K |
2024-02-28 | 0.37 | 0.34 | ↓$0.03 (-7.49%) | 0.34 | 0.37 | 49.71K |
2024-02-27 | 0.39 | 0.35 | ↓$0.03 (-9.06%) | 0.33 | 0.39 | 92.85K |
2024-02-26 | 0.42 | 0.37 | ↓$0.05 (-11.31%) | 0.33 | 0.42 | 54.82K |
2024-02-23 | 0.36 | 0.39 | ↑$0.03 (7.50%) | 0.36 | 0.41 | 59.19K |
2024-02-22 | 0.40 | 0.36 | ↓$0.05 (-11.32%) | 0.35 | 0.40 | 94.67K |
2024-02-21 | 0.43 | 0.38 | ↓$0.05 (-11.63%) | 0.35 | 0.45 | 189.85K |
2024-02-20 | 0.47 | 0.43 | ↓$0.04 (-8.30%) | 0.41 | 0.52 | 197.57K |
2024-02-16 | 0.36 | 0.47 | ↑$0.11 (29.64%) | 0.36 | 0.50 | 229.82K |
2024-02-15 | 0.34 | 0.39 | ↑$0.05 (15.55%) | 0.34 | 0.42 | 197.06K |
Create an account or log in to view more rows.
$FRES beauty. Bag secured
$FRES Fuk the 1% even though i feel like the 1%
$FRES it begins tomorrow
$FRES almost time for the running
$FRES When in doubt
zoom out. ??
$FRES Exciting times ahead people.
$FRES call the SEC
$FRES has just been halted from trading due to volatility.
$FRES damn lots of volume came after hours just now
what the?
$FRES what’s gonna happen now