Free Trial
→ Radical change could be coming — do this NOW to protect yourself (From Weiss Ratings) (Ad) Free FRES Stock Alerts

Fresh2 Group (FRES) Stock Chart & Stock Price History

$1.30 +0.04 (+3.17%)
(As of 12/6/2024 ET)
Compare

Fresh2 Group Stock Price Performance

5 Day
Performance
+3.17%
1 Month
Performance
-2.26%
3 Month
Performance
-29.73%
6 Month
Performance
-70.29%
Year-To-Date
Performance
-85.39%
1 Year
Performance
-88.89%
Receive FRES Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fresh2 Group and its competitors with MarketBeat's FREE daily newsletter.

FRES Stock Chart for Sunday, December, 8, 2024

FRES Chart by TradingView

Fresh2 Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/06/2024$1.26$1.30
+3.17%		$1.51$1.1523,162 shs$1.17 million
12/05/2024$1.35$1.26
-6.67%		$1.48$1.268,008 shs$1.13 million
12/04/2024$1.26$1.35
+7.14%		$1.35$1.311,135 shs$1.21 million
12/03/2024$1.42$1.26
-11.27%		$1.43$1.265,707 shs$1.13 million
12/02/2024$1.39$1.42
+2.16%		$1.47$1.269,327 shs$1.28 million
11/29/2024$1.31$1.39
+5.77%		$1.45$1.2921,404 shs$1.25 million
11/28/2024$1.31$1.31$1.32$1.1212,067 shs$1.18 million
11/27/2024$1.07$1.31
+22.59%		$1.32$1.1212,056 shs$1.18 million
11/26/2024$1.16$1.07
-7.59%		$1.26$1.0410,219 shs$1.18 million
11/25/2024$1.31$1.16
-11.45%		$1.31$1.1211,375 shs$1.04 million
11/22/2024$1.27$1.30
+2.65%		$1.39$1.244,489 shs$1.17 million
11/21/2024$1.21$1.27
+4.67%		$1.46$1.2130,530 shs$1.14 million
11/20/2024$1.02$1.21
+18.63%		$1.21$1.0215,116 shs$1.09 million
11/19/2024$0.96$1.02
+6.05%		$1.16$1.0023,063 shs$918,000.00
11/18/2024$1.01$0.96
-4.77%		$1.01$0.958,355 shs$864,000.00
11/15/2024$1.02$1.01
-0.98%		$1.01$0.955,858 shs$909,000.00
11/14/2024$1.01$1.02
+0.99%		$1.02$1.002,457 shs$918,000.00
11/13/2024$1.04$1.01
-2.89%		$1.04$1.017,991 shs$909,000.00
11/12/2024$1.15$1.04
-9.56%		$1.11$1.049,532 shs$936,000.00
11/11/2024$1.33$1.15
-13.53%		$1.22$1.0620,001 shs$1.04 million
11/08/2024$1.35$1.33
-1.47%		$1.43$0.85109,703 shs$1.20 million
11/07/2024$1.39$1.35
-2.63%		$1.49$1.3315,957 shs$1.21 million

Related Companies

This page (NASDAQ:FRES) was last updated on 12/8/2024 by MarketBeat.com Staff
From Our Partners
Did You See Trump’s Bombshell Exec. Order 001?
Starting with what I call Exec. Order 001. It’s a bombshell law that I believe Trump will sign within minut...
Banyan Hill Publishing | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Amazon coin set to soar 25X – starting December 16th?
This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...
True Market Insiders | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
Could This Tiny Device Help You Make an Extra $30k a Year?
I believe it’s going to power Elon Musk’s next AI revolution… A revolution he believes will be worth more t...
Brownstone Research | Sponsored
Urgent warning about your money
The stock market is booming … And Bitcoin just hiked through the roof. But don't get fooled by the "good...
Weiss Ratings | Sponsored
Elon declares war on company he co-founded!?
Elon Musk is leading humanity into the new era of AI. He’s just received a fresh $6 billion in funding for ...
Porter & Company | Sponsored
Wall Street genius says this bubble has run its course – what to do
While the media is telling you to be excited about the stock market, Wall Street and the market's top experts ...
Stansberry Research | Sponsored