Get the Stockscreener App
0.3401
4.17%
-0.0148
Pre-market:
.329
-0.0111
-3.26%
Fresh2 Group Ltd ADR Stock (FRES) Price History
The historical daily chart and data for Fresh2 Group Ltd ADR stock (FRES), show that the latest closing stock price as of June 17, 2024, is $0.3401.
- Fresh2 Group Ltd ADR all-time high stock price is $2.60, occurred on September 12, 2023.
- The lowest Fresh2 Group Ltd ADR stock price recorded was $0.2999 on February 09, 2024. Since then, Fresh2 Group Ltd ADR's stock price has risen over 13.40% to $0.3401 now.
- The 52-week high stock price for FRES is $2.60, representing a 664.48% increase from the current share price, occurred on September 12, 2023.
- The 52-week low stock price for FRES is $0.2999, indicating a -11.82% decrease from the current share price, occurred on February 09, 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 |
|---|---|---|---|---|---|
| Jun 17, 2024 | $0.3549 | $0.3117 | $0.0432 | 47,916.0 | -4.17% |
| Jun 14, 2024 | $0.3885 | $0.3234 | $0.0651 | 45,403.0 | -4.73% |
| Jun 13, 2024 | $0.4035 | $0.351 | $0.0525 | 58,041.0 | +1.55% |
| Jun 12, 2024 | $0.39 | $0.363 | $0.027 | 29,261.0 | -5.95% |
| Jun 11, 2024 | $0.4675 | $0.39 | $0.0775 | 82,851.0 | -10.76% |
| Jun 10, 2024 | $0.45 | $0.365 | $0.085 | 41,561.0 | -0.13% |
| Jun 07, 2024 | $0.4833 | $0.42 | $0.0633 | 105,346.0 | -5.90% |
| Jun 06, 2024 | $0.5344 | $0.45 | $0.0844 | 298,522.0 | -23.14% |
| Jun 05, 2024 | $0.649 | $0.3421 | $0.3069 | 1,430,473.0 | +35.65% |
| Jun 04, 2024 | $0.5445 | $0.3705 | $0.174 | 11,545,658.0 | +25.63% |
| Jun 03, 2024 | $0.4042 | $0.315 | $0.0892 | 13,786.0 | -1.53% |
| May 31, 2024 | $0.3822 | $0.3551 | $0.0271 | 3,978.0 | +2.41% |
| May 30, 2024 | $0.374 | $0.3305 | $0.0435 | 42,156.0 | -4.86% |
| May 29, 2024 | $0.38 | $0.35 | $0.03 | 6,018.0 | -7.50% |
| May 28, 2024 | $0.4091 | $0.35 | $0.0591 | 20,162.0 | +2.04% |
| May 24, 2024 | $0.4094 | $0.3645 | $0.0449 | 8,729.0 | -1.75% |
| May 23, 2024 | $0.4513 | $0.38 | $0.0713 | 24,624.0 | -13.26% |
| May 22, 2024 | $0.4884 | $0.45 | $0.0384 | 20,956.0 | -0.02% |
| May 21, 2024 | $0.499 | $0.45 | $0.049 | 93,092.0 | -2.11% |
Fresh2 Group Ltd ADR Stock (FRES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fresh2 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 Fresh2 Group Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fresh2 Group Ltd ADR Stock (FRES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2024 | $0.649 | $0.3117 | $0.3373 | 13,746,734.0 | -5.66% |
| May, 2024 | $0.59 | $0.3305 | $0.2595 | 1,159,506.0 | -34.45% |
| Apr, 2024 | $0.66 | $0.32 | $0.34 | 1,955,950.0 | +0.00% |
| Mar, 2024 | $0.90 | $0.30 | $0.60 | 3,005,293.0 | +75.55% |
| Feb, 2024 | $0.59 | $0.2999 | $0.2901 | 5,960,972.0 | -21.68% |
| Jan, 2024 | $0.797 | $0.3342 | $0.4628 | 706,234.0 | -55.06% |
Fresh2 Group Ltd ADR Stock (FRES) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.27 | $0.645 | $0.63 | 412,839.0 | -12.75% |
| Nov, 2023 | $1.80 | $0.8782 | $0.9218 | 238,234.0 | -28.67% |
| Oct, 2023 | $1.47 | $0.60 | $0.87 | 231,863.0 | +26.55% |
| Sep, 2023 | $2.60 | $1.00 | $1.60 | 437,616.0 | +0.00% |
1.81%
1.57%
Cap:
|
Volume (24h):