Free Trial

Fresh2 Group (FRES) Stock Chart & Stock Price History

→ This AI Trade Machine Made 1,729%* (With 89% Wins) (From Prosper Trading Academy) (Ad)
Free FRES Stock Alerts
$0.58
-0.02 (-3.34%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestSocial Media

Fresh2 Group Stock Price Performance

5 Day
Performance
+23.13%
1 Month
Performance
+5.22%
3 Month
Performance
+37.79%
6 Month
Performance
-47.32%
Year-To-Date
Performance
-34.98%
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

Ad Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

FRES Stock Chart for Sunday, April, 28, 2024

FRES Chart by TradingView

Fresh2 Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.58$0.58
+0.02%		$0.66$0.57130,383 shs$5.20 million
04/25/2024$0.45$0.58
+28.86%		$0.62$0.4089,671 shs$5.20 million
04/24/2024$0.47$0.45
-4.47%		$0.45$0.4268,902 shs$4.03 million
04/23/2024$0.39$0.47
+20.82%		$0.47$0.38240,818 shs$4.22 million
04/22/2024$0.37$0.39
+5.62%		$0.42$0.3875,769 shs$3.49 million
04/19/2024$0.34$0.37
+8.77%		$0.40$0.32118,725 shs$3.31 million
04/18/2024$0.35$0.34
-3.28%		$0.37$0.3362,613 shs$3.04 million
04/17/2024$0.36$0.35
-3.15%		$0.40$0.3529,040 shs$3.14 million
04/16/2024$0.37$0.36
-2.95%		$0.40$0.3634,433 shs$3.25 million
04/15/2024$0.37$0.37
-0.03%		$0.42$0.3756,995 shs$3.35 million
04/12/2024$0.38$0.37
-1.97%		$0.41$0.3690,743 shs$3.35 million
04/11/2024$0.39$0.38
-2.56%		$0.43$0.3733,458 shs$3.41 million
04/10/2024$0.41$0.39
-4.92%		$0.42$0.3863,854 shs$3.50 million
04/09/2024$0.46$0.41
-10.65%		$0.46$0.4097,685 shs$3.68 million
04/08/2024$0.47$0.46
-1.86%		$0.49$0.4479,144 shs$4.12 million
04/05/2024$0.50$0.47
-5.05%		$0.50$0.44104,551 shs$4.22 million
04/04/2024$0.45$0.50
+11.24%		$0.57$0.4398,861 shs$4.45 million
04/03/2024$0.48$0.45
-7.21%		$0.48$0.4428,060 shs$4.00 million
04/02/2024$0.53$0.48
-9.66%		$0.55$0.4460,922 shs$4.31 million
04/01/2024$0.55$0.53
-3.47%		$0.55$0.4977,391 shs$4.77 million
03/29/2024$0.55$0.55$0.59$0.5283,197 shs$4.94 million
03/28/2024$0.57$0.55
-3.51%		$0.59$0.5283,192 shs$4.94 million
03/27/2024$0.64$0.57
-11.61%		$0.64$0.57139,037 shs$5.12 million
03/26/2024$0.72$0.64
-10.43%		$0.76$0.4474,866 shs$5.79 million
03/25/2024$0.75$0.72
-3.56%		$0.78$0.6581,040 shs$6.47 million
03/22/2024$0.85$0.74
-12.08%		$0.83$0.6236,774 shs$6.68 million
03/21/2024$0.68$0.85
+24.50%		$0.90$0.64393,934 shs$7.60 million
03/20/2024$0.56$0.68
+21.59%		$0.79$0.43194,964 shs$6.10 million
03/19/2024$0.74$0.56
-24.69%		$0.80$0.42323,404 shs$5.02 million
03/18/2024$0.47$0.74
+58.81%		$0.74$0.47798,625 shs$6.67 million
03/15/2024$0.39$0.47
+19.51%		$0.50$0.35147,069 shs$4.20 million
03/14/2024$0.35$0.39
+12.00%		$0.40$0.3392,887 shs$3.51 million
03/13/2024$0.34$0.35
+2.49%		$0.38$0.3342,820 shs$3.14 million
03/12/2024$0.37$0.34
-6.66%		$0.39$0.3421,414 shs$3.06 million
03/11/2024$0.39$0.37
-5.19%		$0.40$0.34105,994 shs$3.28 million
03/08/2024$0.33$0.39
+16.60%		$0.41$0.33131,996 shs$3.46 million
03/07/2024$0.34$0.33
-3.51%		$0.36$0.3317,241 shs$2.97 million
03/06/2024$0.32$0.34
+6.11%		$0.37$0.3171,478 shs$3.07 million
03/05/2024$0.32$0.32
+0.78%		$0.36$0.3296,369 shs$2.90 million
03/04/2024$0.30$0.32
+6.63%		$0.39$0.3171,773 shs$2.87 million
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$0.33$0.34
+3.07%		$0.34$0.3083,410 shs$3.05 million
02/29/2024$0.35$0.33
-5.86%		$0.37$0.3154,728 shs$2.96 million
02/28/2024$0.35$0.35
-0.03%		$0.37$0.3449,714 shs$3.14 million
02/27/2024$0.37$0.35
-5.40%		$0.39$0.3392,849 shs$3.14 million
02/26/2024$0.39$0.37
-4.37%		$0.42$0.3354,815 shs$3.32 million
02/23/2024$0.36$0.39
+8.34%		$0.41$0.3659,110 shs$3.48 million
02/22/2024$0.43$0.36
-16.93%		$0.40$0.3581,849 shs$3.21 million
02/21/2024$0.43$0.43
-0.23%		$0.45$0.35188,586 shs$3.86 million
02/20/2024$0.47$0.43
-8.34%		$0.52$0.41195,416 shs$3.87 million
02/19/2024$0.47$0.47$0.50$0.36229,800 shs$4.22 million
02/16/2024$0.39$0.47
+20.53%		$0.50$0.36229,681 shs$4.22 million
02/15/2024$0.45$0.39
-13.27%		$0.42$0.34193,142 shs$3.50 million
02/14/2024$0.48$0.45
-6.85%		$0.59$0.393.36 million shs$4.04 million
02/13/2024$0.36$0.48
+34.51%		$0.48$0.36537,004 shs$4.34 million
02/12/2024$0.33$0.36
+8.75%		$0.38$0.32181,524 shs$3.22 million
02/09/2024$0.36$0.33
-8.56%		$0.35$0.3092,135 shs$2.96 million
02/08/2024$0.35$0.36
+2.56%		$0.39$0.3299,960 shs$3.24 million
02/07/2024$0.36$0.35
-3.20%		$0.40$0.32103,293 shs$3.16 million
02/06/2024$0.35$0.36
+3.16%		$0.38$0.33100,187 shs$3.27 million
02/05/2024$0.41$0.35
-14.25%		$0.42$0.35130,994 shs$3.17 million
02/02/2024$0.44$0.42
-3.49%		$0.46$0.4073,597 shs$3.77 million
02/01/2024$0.40$0.44
+8.80%		$0.46$0.4287,154 shs$3.91 million
01/31/2024$0.39$0.40
+2.56%		$0.44$0.3970,255 shs$3.59 million
01/30/2024$0.40$0.39
-2.50%		$0.44$0.3338,126 shs$3.50 million
01/29/2024$0.42$0.40
-4.76%		$0.43$0.4029,283 shs$3.59 million

Related Companies:
This page (NASDAQ:FRES) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace