Get the Stockscreener App
1.1201
2.60%
-0.0299
After Hours:
1.12
-0.000100
-0.01%
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 December 20, 2024, is $1.1201.
- 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 $1.1201 now.
- The 52-week high stock price for FRES is $9.03, representing a 706.18% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for FRES is $0.8536, indicating a -23.79% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $1.15 | $1.06 | $0.09 | 7,741.0 | -2.60% |
| Dec 19, 2024 | $1.40 | $1.00 | $0.40 | 41,959.0 | +0.00% |
| Dec 18, 2024 | $1.33 | $1.07 | $0.26 | 19,975.0 | -6.84% |
| Dec 17, 2024 | $1.32 | $1.18 | $0.14 | 7,931.0 | -10.54% |
| Dec 16, 2024 | $1.46 | $1.08 | $0.38 | 14,879.0 | +6.15% |
| Dec 13, 2024 | $1.49 | $1.22 | $0.27 | 21,659.0 | +7.17% |
| Dec 12, 2024 | $1.48 | $1.14 | $0.3402 | 18,549.0 | -2.18% |
| Dec 11, 2024 | $1.47 | $1.16 | $0.31 | 23,214.0 | -3.88% |
| Dec 10, 2024 | $1.35 | $1.26 | $0.09 | 6,001.0 | -5.15% |
| Dec 09, 2024 | $1.36 | $1.36 | $0.00 | 1,070.0 | +4.62% |
| Dec 06, 2024 | $1.51 | $1.15 | $0.36 | 23,161.0 | +3.17% |
| Dec 05, 2024 | $1.48 | $1.26 | $0.2163 | 8,007.0 | -6.67% |
| Dec 04, 2024 | $1.35 | $1.31 | $0.04 | 1,133.0 | +7.14% |
| Dec 03, 2024 | $1.43 | $1.26 | $0.1717 | 6,729.0 | -11.27% |
| Dec 02, 2024 | $1.47 | $1.26 | $0.2096 | 9,327.0 | +2.16% |
| Nov 29, 2024 | $1.45 | $1.28 | $0.1649 | 21,404.0 | +5.77% |
| Nov 27, 2024 | $1.32 | $1.12 | $0.2014 | 12,058.0 | +22.59% |
| Nov 26, 2024 | $1.26 | $1.04 | $0.22 | 10,219.0 | -6.27% |
| Nov 25, 2024 | $1.28 | $1.12 | $0.1602 | 11,376.0 | -12.69% |
| Nov 22, 2024 | $1.39 | $1.20 | $0.19 | 4,489.0 | +3.43% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $1.51 | $1.00 | $0.51 | 219,076.0 | -19.42% |
| Nov, 2024 | $2.24 | $0.8536 | $1.39 | 481,719.0 | -13.66% |
| 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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):