Fresh2 Group Ltd (FRES) Historical Stock Data
0.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRES is up 1.08% a day on average. There have been 17 days where Fresh2 Group Ltd closed green and 13 days where FRES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 1.12 | 0.85 | ↓$0.27 (-24.11%) | 0.73 | 1.47 | 281.70K |
| 2024-12-20 | 1.06 | 1.12 | ↑$0.06 (5.67%) | 1.06 | 1.15 | 7.74K |
| 2024-12-19 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.00 | 1.40 | 41.96K |
| 2024-12-18 | 1.09 | 1.15 | ↑$0.06 (5.50%) | 1.07 | 1.33 | 19.98K |
| 2024-12-17 | 1.29 | 1.23 | ↓$0.06 (-4.30%) | 1.18 | 1.32 | 7.93K |
| 2024-12-16 | 1.08 | 1.38 | ↑$0.30 (27.78%) | 1.08 | 1.46 | 14.88K |
| 2024-12-13 | 1.24 | 1.30 | ↑$0.06 (4.84%) | 1.22 | 1.49 | 21.66K |
| 2024-12-12 | 1.24 | 1.21 | ↓$0.03 (-2.18%) | 1.14 | 1.48 | 18.55K |
| 2024-12-11 | 1.29 | 1.24 | ↓$0.05 (-3.88%) | 1.16 | 1.47 | 23.21K |
| 2024-12-10 | 1.26 | 1.29 | ↑$0.03 (2.04%) | 1.26 | 1.35 | 6K |
| 2024-12-09 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.36 | 1.36 | 1.07K |
| 2024-12-06 | 1.24 | 1.30 | ↑$0.06 (4.84%) | 1.15 | 1.51 | 23.16K |
| 2024-12-05 | 1.38 | 1.26 | ↓$0.12 (-8.36%) | 1.26 | 1.48 | 8.01K |
| 2024-12-04 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.31 | 1.35 | 1.14K |
| 2024-12-03 | 1.43 | 1.26 | ↓$0.17 (-11.89%) | 1.26 | 1.43 | 6.73K |
| 2024-12-02 | 1.30 | 1.42 | ↑$0.12 (9.23%) | 1.26 | 1.47 | 9.33K |
| 2024-11-29 | 1.31 | 1.39 | ↑$0.08 (6.11%) | 1.29 | 1.45 | 21.40K |
| 2024-11-27 | 1.12 | 1.31 | ↑$0.20 (17.55%) | 1.12 | 1.32 | 12.07K |
| 2024-11-26 | 1.14 | 1.07 | ↓$0.06 (-5.64%) | 1.04 | 1.26 | 10.22K |
| 2024-11-25 | 1.12 | 1.14 | ↑$0.02 (2.13%) | 1.12 | 1.28 | 11.38K |
| 2024-11-22 | 1.39 | 1.31 | ↓$0.08 (-5.76%) | 1.20 | 1.39 | 4.49K |
| 2024-11-21 | 1.23 | 1.27 | ↑$0.04 (2.97%) | 1.21 | 1.46 | 30.53K |
| 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 |
Create an account or log in to view more rows.
$FRES down hard at open
$FRES buy buy buy!!
$FRES more calls coming in
$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.