Get the Stockscreener App
0.9618
5.93%
-0.0482
After Hours:
.95
-0.0118
-1.23%
Fresh 2 Group Ltd Adr Stock (FRES) Price History
The historical daily chart and data for Fresh 2 Group Ltd Adr stock (FRES), show that the latest closing stock price as of November 18, 2024, is $0.9618.
- Fresh 2 Group Ltd Adr all-time high stock price is $26.00, occurred on September 12, 2023.
- The lowest Fresh 2 Group Ltd Adr stock price recorded was $0.00 on August 16, 2024. Since then, Fresh 2 Group Ltd Adr's stock price has risen over to $0.9618 now.
- The 52-week high stock price for FRES is $13.80, representing a 1,335% increase from the current share price, occurred on November 21, 2023.
- The 52-week low stock price for FRES is $0.8536, indicating a -11.25% decrease from the current share price, occurred on November 08, 2024.
The table below shows more information about FRES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.01 | $0.9501 | $0.0599 | 7,395.0 | -4.77% |
| Nov 15, 2024 | $1.01 | $0.9507 | $0.0593 | 5,858.0 | -0.98% |
| Nov 14, 2024 | $1.02 | $1.00 | $0.02 | 2,457.0 | +0.99% |
| Nov 13, 2024 | $1.04 | $1.01 | $0.033 | 7,991.0 | -2.89% |
| Nov 12, 2024 | $1.11 | $1.04 | $0.07 | 9,532.0 | -9.56% |
| Nov 11, 2024 | $1.22 | $1.06 | $0.1606 | 20,001.0 | -13.53% |
| Nov 08, 2024 | $1.43 | $0.8536 | $0.5764 | 110,743.0 | -1.47% |
| Nov 07, 2024 | $1.49 | $1.33 | $0.1649 | 15,957.0 | -2.63% |
| Nov 06, 2024 | $1.71 | $1.30 | $0.41 | 22,584.0 | -15.47% |
| Nov 05, 2024 | $1.78 | $1.51 | $0.27 | 6,266.0 | -3.52% |
| Nov 04, 2024 | $1.91 | $1.60 | $0.31 | 31,999.0 | -16.67% |
| Nov 01, 2024 | $2.24 | $1.61 | $0.625 | 111,708.0 | +26.71% |
| Oct 31, 2024 | $1.93 | $1.60 | $0.33 | 6,100.0 | +1.90% |
| Oct 30, 2024 | $1.75 | $1.56 | $0.1929 | 9,394.0 | -2.47% |
| Oct 29, 2024 | $1.66 | $1.53 | $0.13 | 4,674.0 | -4.20% |
| Oct 28, 2024 | $1.89 | $1.61 | $0.2759 | 9,651.0 | +3.12% |
| Oct 25, 2024 | $1.69 | $1.50 | $0.19 | 6,558.0 | +1.86% |
| Oct 24, 2024 | $1.71 | $1.61 | $0.10 | 2,596.0 | -4.73% |
| Oct 23, 2024 | $1.70 | $1.47 | $0.2299 | 10,670.0 | -4.52% |
| Oct 22, 2024 | $1.77 | $1.50 | $0.27 | 20,029.0 | +6.63% |
| Oct 21, 2024 | $2.14 | $1.63 | $0.5127 | 41,482.0 | -15.74% |
Fresh 2 Group Ltd Adr Stock (FRES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fresh 2 Group Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FRES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fresh 2 Group Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fresh 2 Group Ltd Adr Stock (FRES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.24 | $0.8536 | $1.39 | 352,491.0 | -40.26% |
| Oct, 2024 | $2.36 | $1.11 | $1.25 | 540,865.0 | +25.78% |
| Sep, 2024 | $2.49 | $1.18 | $1.31 | 1,807,463.0 | -35.68% |
| Aug, 2024 | $2.25 | $1.55 | $0.6999 | 99,547.0 | -1.97% |
| Jul, 2024 | $3.70 | $1.83 | $1.87 | 280,773.2 | -38.97% |
| Jun, 2024 | $6.49 | $3.00 | $3.49 | 1,410,520.7 | -7.74% |
| May, 2024 | $5.90 | $3.31 | $2.59 | 115,950.6 | -34.45% |
| Apr, 2024 | $6.60 | $3.20 | $3.40 | 195,595.0 | +0.00% |
| Mar, 2024 | $9.00 | $3.00 | $6.00 | 300,529.3 | +75.55% |
| Feb, 2024 | $5.90 | $3.00 | $2.90 | 596,097.2 | -21.68% |
| Jan, 2024 | $7.97 | $3.34 | $4.63 | 70,623.4 | -55.06% |
Fresh 2 Group Ltd Adr Stock (FRES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.75 | $6.45 | $6.30 | 41,283.9 | -12.75% |
| Nov, 2023 | $18.00 | $8.78 | $9.22 | 23,823.4 | -28.67% |
| Oct, 2023 | $14.70 | $6.00 | $8.70 | 23,186.3 | +26.55% |
| Sep, 2023 | $26.00 | $10.00 | $16.00 | 43,761.6 | +0.00% |
4.27%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):