Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Fresh2 Group Ltd (FRES)
Fresh2 Group Ltd (FRES) Historical

FRES Fresh2 Group Ltd

0.3156

-0.0393 (-11.07%)

Jun 17 2024 - Closed

Delayed by 15 minutes

FRES Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	0.3401	-0.0148	-4.17%	0.3548	0.3549	0.3117	48,141
Jun 14 2024	0.354899	-0.0176	-4.73%	0.3562	0.3885	0.3234	45,780
Jun 13 2024	0.3725	0.0057	1.55%	0.366	0.4035	0.351	58,041
Jun 12 2024	0.3668	-0.0232	-5.95%	0.3798	0.39	0.363001	29,161
Jun 11 2024	0.39	-0.047	-10.76%	0.4124	0.4675	0.39	88,948
Jun 10 2024	0.437	-0.00056	-0.13%	0.4069	0.45	0.364958	38,967
Jun 07 2024	0.43756	-0.02744	-5.90%	0.45	0.4833	0.42	111,037
Jun 06 2024	0.465	-0.14	-23.14%	0.4858	0.5344	0.45	301,268
Jun 05 2024	0.605	0.159	35.65%	0.346	0.649	0.3421	1,470,973
Jun 04 2024	0.446	0.091	25.63%	0.45	0.5445	0.3705	11,552,485
Jun 03 2024	0.355	-0.0055	-1.53%	0.385	0.4042	0.315	13,786
May 31 2024	0.3605	0.0085	2.41%	0.3412	0.382201	0.3412	3,978
May 30 2024	0.352	-0.018	-4.86%	0.34	0.374	0.3305	42,156
May 29 2024	0.37	-0.03	-7.50%	0.350001	0.38	0.350001	9,022
May 28 2024	0.40	0.008	2.04%	0.40	0.40	0.3675	6,008
May 24 2024	0.392	-0.007	-1.75%	0.398	0.4094	0.3645	8,729
May 23 2024	0.399	-0.061	-13.26%	0.467	0.467	0.38	25,320
May 22 2024	0.46	-0.0001	-0.02%	0.45	0.4884	0.45	20,956
May 21 2024	0.4601	-0.0099	-2.11%	0.46	0.499	0.45	93,092
May 20 2024	0.47	-0.00461	-0.97%	0.49	0.49	0.4069	77,887
May 17 2024	0.47461	0.05611	13.41%	0.4185	0.4773	0.4101	46,424
May 16 2024	0.4185	0.0125	3.08%	0.406	0.435	0.406	14,703
May 15 2024	0.406	0.016	4.10%	0.409	0.4397	0.3895	6,183
May 14 2024	0.39	-0.0271	-6.50%	0.4011	0.4149	0.35	144,217
May 13 2024	0.4171	-0.0055	-1.30%	0.4371	0.44	0.385	72,934
May 10 2024	0.4226	0.0091	2.20%	0.40	0.4399	0.3695	11,936
May 09 2024	0.4135	-0.0176	-4.08%	0.4055	0.50	0.403	23,856
May 08 2024	0.4311	-0.0242	-5.32%	0.448	0.59	0.4192	38,298
May 07 2024	0.4553	-0.0097	-2.09%	0.4615	0.5493	0.445	16,462
May 06 2024	0.465	-0.0356	-7.11%	0.46	0.5006	0.4444	15,848
May 03 2024	0.5006	-0.0016	-0.32%	0.526	0.5499	0.46	99,048
May 02 2024	0.5022	0.0121	2.47%	0.467	0.585	0.4524	63,334
May 01 2024	0.4901	-0.0599	-10.89%	0.54	0.55	0.48	309,737
Apr 30 2024	0.55	0.0478	9.52%	0.5327	0.5722	0.50	267,850
Apr 29 2024	0.5022	-0.0765	-13.22%	0.5963	0.5963	0.5011	45,712
Apr 26 2024	0.5787	-0.0213	-3.55%	0.66	0.66	0.565	130,383
Apr 25 2024	0.60	0.151	33.63%	0.4252	0.622	0.4252	87,879
Apr 24 2024	0.449	-0.021	-4.47%	0.437	0.45	0.42	68,902
Apr 23 2024	0.47	0.081	20.82%	0.42	0.47	0.3774	268,978
Apr 22 2024	0.389	0.0207	5.62%	0.387	0.42	0.379751	75,807
Apr 19 2024	0.3683	0.02975	8.79%	0.3414	0.40	0.32	119,282
Apr 18 2024	0.33855	-0.01155	-3.30%	0.363	0.3665	0.3314	62,963
Apr 17 2024	0.3501	-0.0114	-3.15%	0.3616	0.405	0.35	30,440
Apr 16 2024	0.3615	-0.011	-2.95%	0.3806	0.395	0.36	26,493
Apr 15 2024	0.3725	-0.0001	-0.03%	0.3614	0.42	0.3614	56,999
Apr 12 2024	0.3726	-0.0075	-1.97%	0.383	0.4103	0.3636	90,743
Apr 11 2024	0.3801	-0.0299	-7.29%	0.3868	0.425	0.369	33,466
Apr 10 2024	0.41	-0.0003	-0.07%	0.4104	0.435	0.3797	63,954
Apr 09 2024	0.4103	-0.0489	-10.65%	0.4592	0.46	0.40	97,685
Apr 08 2024	0.4592	-0.0087	-1.86%	0.484	0.4851	0.4428	79,144
Apr 05 2024	0.4679	-0.0271	-5.47%	0.49	0.50	0.435	104,394
Apr 04 2024	0.495	0.05	11.24%	0.455	0.57	0.4331	98,864
Apr 03 2024	0.445	-0.0346	-7.21%	0.489	0.489	0.44	28,060
Apr 02 2024	0.4796	-0.0513	-9.66%	0.455	0.55	0.445	60,429
Apr 01 2024	0.5309	-0.0191	-3.47%	0.5254	0.55	0.4913	77,392
Mar 28 2024	0.55	-0.02	-3.51%	0.55	0.59	0.515	83,197
Mar 27 2024	0.57	-0.07	-10.94%	0.62	0.6374	0.57	139,038
Mar 26 2024	0.64	-0.08	-11.11%	0.736	0.758001	0.443	74,866
Mar 25 2024	0.72	-0.0266	-3.56%	0.7002	0.7835	0.6506	85,212
Mar 22 2024	0.7466	-0.0996	-11.77%	0.7903	0.8301	0.62	36,774
Mar 21 2024	0.8462	0.1665	24.50%	0.70	0.90	0.64	394,894
Mar 20 2024	0.6797	0.1207	21.59%	0.55	0.79	0.4323	195,171

Delayed Upgrade Clock