Dark

FRES
Fresh2 Group Limited
stock NASDAQ

Inactive

Dec 23, 2024

0.8500USD-24.114%(-0.2701)285,054

Pre-market

0.00USD-100.000%(-1.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-23	1.120000	1.470000	0.7343	0.8500	-24.114%	285,054	0.000%
2024-12-20	1.060000	1.150000	1.0600	1.1201	-2.600%	7,741	-24.114%
2024-12-19	1.150000	1.400000	1.0000	1.1500	0.000%	41,959	-26.087%
2024-12-18	1.090000	1.330000	1.0700	1.1500	-6.845%	19,975	-26.087%
2024-12-17	1.290000	1.320000	1.1800	1.2345	-10.543%	7,931	-31.146%
2024-12-16	1.080000	1.460000	1.0800	1.3800	+6.154%	14,879	-38.406%
2024-12-13	1.240000	1.490000	1.2200	1.3000	+7.172%	21,659	-34.615%
2024-12-12	1.240000	1.480000	1.1398	1.2130	-2.177%	18,549	-29.926%
2024-12-11	1.290000	1.470000	1.1600	1.2400	-3.876%	23,214	-31.452%
2024-12-10	1.264200	1.350000	1.2600	1.2900	-5.147%	6,002	-34.109%
2024-12-09	1.360000	1.360000	1.3600	1.3600	+4.615%	1,071	-37.500%
2024-12-06	1.240000	1.510000	1.1500	1.3000	+3.175%	23,162	-34.615%
2024-12-05	1.375000	1.476300	1.2600	1.2600	-6.667%	8,013	-32.540%
2024-12-04	1.310000	1.350000	1.3100	1.3500	+7.143%	1,135	-37.037%
2024-12-03	1.430000	1.431700	1.2600	1.2600	-11.268%	6,730	-32.540%
2024-12-02	1.300000	1.470000	1.2604	1.4200	+2.158%	9,327	-40.141%
2024-11-29	1.310000	1.449900	1.2850	1.3900	+5.768%	21,404	-38.849%
2024-11-27	1.118000	1.319400	1.1180	1.3142	+22.593%	12,067	-35.322%
2024-11-26	1.136100	1.260000	1.0400	1.0720	-6.269%	10,219	-20.709%
2024-11-25	1.119900	1.280100	1.1199	1.1437	-12.695%	11,377	-25.680%
2024-11-22	1.390000	1.390000	1.2000	1.3100	+3.435%	4,489	-35.115%
2024-11-21	1.230000	1.460000	1.2100	1.2665	+4.669%	30,530	-32.886%
2024-11-20	1.020000	1.210000	1.0200	1.2100	+18.627%	15,141	-29.752%
2024-11-19	1.050000	1.160000	1.0000	1.0200	+6.051%	23,095	-16.667%
2024-11-18	0.990000	1.010000	0.9501	0.9618	-4.772%	16,859	-11.624%
2024-11-15	0.950700	1.010000	0.9507	1.0100	-0.980%	5,858	-15.842%
2024-11-14	1.010000	1.020000	1.0000	1.0200	+0.990%	2,457	-16.667%
2024-11-13	1.040000	1.040000	1.0070	1.0100	-2.894%	8,151	-15.842%
2024-11-12	1.100000	1.110000	1.0400	1.0401	-9.557%	9,532	-18.277%
2024-11-11	1.210000	1.220900	1.0603	1.1500	-13.534%	21,706	-26.087%
2024-11-08	1.350000	1.430000	0.8536	1.3300	-1.474%	117,708	-36.090%
2024-11-07	1.390000	1.494900	1.3300	1.3499	-2.633%	16,007	-37.032%
2024-11-06	1.690000	1.710000	1.3000	1.3864	-15.469%	22,594	-38.690%
2024-11-05	1.510000	1.780000	1.5100	1.6401	-3.524%	6,528	-48.174%
2024-11-04	1.880000	1.910000	1.6000	1.7000	-16.667%	32,014	-50.000%
2024-11-01	1.688400	2.240000	1.6150	2.0400	+26.708%	113,274	-58.333%
2024-10-31	1.600000	1.930000	1.6000	1.6100	+1.899%	6,100	-47.205%
2024-10-30	1.560000	1.752900	1.5600	1.5800	-2.469%	9,394	-46.203%
2024-10-29	1.650000	1.660000	1.5300	1.6200	-4.204%	4,674	-47.531%
2024-10-28	1.650000	1.886000	1.6101	1.6911	+3.116%	9,651	-49.737%
2024-10-25	1.540000	1.690000	1.5000	1.6400	+1.863%	6,558	-48.171%
2024-10-24	1.654921	1.710000	1.6100	1.6100	-4.734%	2,596	-47.205%
2024-10-23	1.510000	1.700000	1.4701	1.6900	-4.520%	10,670	-49.704%
2024-10-22	1.650000	1.770000	1.5000	1.7700	+6.627%	20,029	-51.977%
2024-10-21	1.950000	2.142700	1.6300	1.6600	-15.745%	41,744	-48.795%
2024-10-18	1.990000	2.360000	1.9702	1.9702	-0.495%	42,602	-56.857%
2024-10-17	1.509300	2.050000	1.5093	1.9800	+29.412%	50,625	-57.071%
2024-10-16	1.520000	1.560000	1.5200	1.5300	-0.649%	3,953	-44.444%
2024-10-15	1.520000	1.570000	1.5100	1.5400	+0.326%	12,415	-44.805%
2024-10-14	1.520000	1.560000	1.5007	1.5350	-1.603%	2,254	-44.625%
2024-10-11	1.400000	1.590000	1.4000	1.5600	+10.638%	5,609	-45.513%
2024-10-10	1.420000	1.420000	1.3800	1.4100	-2.083%	109,663	-39.716%
2024-10-09	1.340000	1.490000	1.3200	1.4400	+1.408%	4,400	-40.972%
2024-10-08	1.320000	1.433743	1.3000	1.4200	+5.216%	14,981	-40.141%
2024-10-07	1.410000	1.410000	1.3400	1.3496	-3.600%	10,965	-37.018%
2024-10-04	1.440000	1.440000	1.4000	1.4000	-3.114%	6,942	-39.286%
2024-10-03	1.490000	1.490000	1.4000	1.4450	+3.207%	7,113	-41.176%
2024-10-02	1.330000	1.490000	1.2200	1.4001	-0.702%	37,115	-39.290%
2024-10-01	1.260000	1.719900	1.1100	1.4100	+10.156%	123,803	-39.716%
2024-09-30	1.370000	1.490000	1.2800	1.2800	-5.882%	30,211	-33.594%
2024-09-27	1.440000	1.440000	1.3500	1.3600	-7.483%	16,222	-37.500%
2024-09-26	1.415000	1.479900	1.3700	1.4700	+2.083%	15,318	-42.177%
2024-09-25	1.500000	1.600000	1.4300	1.4400	-3.994%	30,265	-40.972%
2024-09-24	1.460000	1.570000	1.4000	1.4999	-17.588%	96,298	-43.330%
2024-09-23	1.590000	1.930000	1.3250	1.8200	+5.202%	207,003	-53.297%
2024-09-20	1.510000	2.494400	1.1800	1.7300	+16.892%	1,378,938	-50.867%
2024-09-19	1.490000	1.540000	1.4800	1.4800	+2.069%	3,596	-42.568%
2024-09-18	1.529727	1.590000	1.4300	1.4500	-7.819%	4,910	-41.379%
2024-09-17	1.450000	1.573000	1.4405	1.5730	+13.986%	1,536	-45.963%
2024-09-16	1.425000	1.660000	1.3700	1.3800	-9.798%	15,424	-38.406%
2024-09-13	1.580000	1.689900	1.4200	1.5299	-9.468%	5,267	-44.441%
2024-09-12	1.670000	1.690000	1.6000	1.6899	-0.594%	5,945	-49.701%
2024-09-11	1.540000	1.810000	1.4100	1.7000	-8.582%	7,317	-50.000%
2024-09-10	2.030000	2.039900	1.8596	1.8596	-2.121%	1,085	-54.291%
2024-09-09	1.889700	1.899900	1.7500	1.8999	+2.697%	832	-55.261%
2024-09-06	1.800000	1.852600	1.6100	1.8500	+0.271%	5,371	-54.054%
2024-09-05	1.885000	1.930000	1.7810	1.8450	-5.867%	11,031	-53.930%
2024-09-04	1.850000	1.960000	1.8500	1.9600	+0.513%	439	-56.633%
2024-09-03	1.980000	2.010000	1.9500	1.9500	-2.010%	1,338	-56.410%
2024-08-30	1.960000	1.990000	1.8800	1.9900	+4.737%	21,772	-57.286%
2024-08-29	1.750000	2.030000	1.5800	1.9000	+1.064%	8,228	-55.263%
2024-08-28	1.890000	1.929900	1.7500	1.8800	+6.709%	5,193	-54.787%
2024-08-27	1.761800	1.761800	1.7618	1.7618	-1.575%	2,277	-51.754%
2024-08-26	2.000000	2.000000	1.7501	1.7900	-2.186%	1,098	-52.514%
2024-08-23	1.700000	1.890000	1.7000	1.8300	+2.240%	5,184	-53.552%
2024-08-22	1.670000	1.789900	1.6700	1.7899	+9.810%	7,378	-52.511%
2024-08-21	1.740000	1.740000	1.5500	1.6300	-6.857%	3,417	-47.853%
2024-08-20	1.750000	1.930000	1.7300	1.7500	0.000%	6,935	-51.429%
2024-08-19	1.770000	1.829900	1.6700	1.7500	-6.417%	8,629	-51.429%
2024-08-15	1.800000	1.870000	1.7900	1.8700	-0.267%	1,028	-54.545%
2024-08-14	1.980000	1.999900	1.8750	1.8750	+9.649%	625	-54.667%
2024-08-13	1.800000	1.800000	1.7100	1.7100	-4.469%	4,227	-50.292%
2024-08-12	2.050000	2.050000	1.7900	1.7900	+2.286%	954	-52.514%
2024-08-09	1.820000	1.820000	1.7500	1.7500	0.000%	523	-51.429%
2024-08-08	1.840000	1.849900	1.7101	1.7500	-5.405%	1,887	-51.429%
2024-08-07	1.762000	2.249900	1.7400	1.8500	+5.714%	3,243	-54.054%
2024-08-06	1.803300	1.804400	1.7100	1.7500	-3.846%	1,295	-51.429%
2024-08-05	1.850000	1.958000	1.8000	1.8200	-9.000%	10,934	-53.297%
2024-08-02	1.980000	2.150000	1.9800	2.0000	-0.354%	3,171	-57.500%
2024-08-01	2.050000	2.050000	2.0071	2.0071	-1.128%	1,773	-57.650%
2024-07-31	2.200000	2.220000	2.0100	2.0300	-2.871%	6,373	-58.128%
2024-07-30	2.200000	2.209900	2.0301	2.0900	-7.416%	6,483	-59.330%
2024-07-29	2.160000	2.440000	2.1600	2.2574	+6.986%	5,741	-62.346%
2024-07-26	2.020000	2.300000	2.0200	2.1100	+2.427%	15,909	-59.716%
2024-07-25	2.105400	2.110000	2.0500	2.0600	+0.243%	4,090	-58.738%
2024-07-24	2.150000	2.400000	2.0550	2.0550	-14.375%	9,838	-58.637%
2024-07-23	2.499900	2.500000	2.3990	2.4000	+9.091%	10,816	-64.583%
2024-07-22	2.440000	2.440000	1.8318	2.2000	-13.043%	38,324	-61.364%
2024-07-19	2.680000	2.680000	2.3600	2.5300	-4.528%	8,036	-66.403%
2024-07-18	2.610000	2.670000	2.5900	2.6500	+2.317%	7,451	-67.925%
2024-07-17	2.690000	2.730000	2.5900	2.5900	-3.893%	5,827	-67.181%
2024-07-16	2.700000	2.789900	2.5600	2.6949	-2.359%	10,058	-68.459%
2024-07-15	2.990000	2.990000	2.6234	2.7600	-6.757%	10,237	-69.203%
2024-07-12	3.200000	3.400000	2.5000	2.9600	-4.866%	68,640	-71.284%
2024-07-11	3.150000	3.305000	2.9400	3.1114	+7.661%	34,338	-72.681%
2024-07-10	3.020000	3.300000	2.8111	2.8900	-7.903%	13,068	-70.588%
2024-07-09	3.218000	3.500000	3.0510	3.1380	-9.254%	7,662	-72.913%
2024-07-08	3.200000	3.700000	2.7050	3.4580	+5.782%	16,137	-75.419%
2024-07-05	3.340000	3.380000	3.2510	3.2690	-2.505%	644	-73.998%
2024-07-03	3.201000	3.378000	3.2010	3.3530	+4.781%	651	-74.650%
2024-07-02	3.302000	3.302000	3.2000	3.2000	-2.913%	1,896	-73.438%
2024-07-01	3.291000	3.399000	3.1400	3.2960	-0.902%	1,939	-74.211%
2024-06-28	3.245000	3.407000	3.2450	3.3260	+0.514%	1,677	-74.444%
2024-06-27	3.488000	3.500000	3.1010	3.3090	-1.518%	995	-74.312%
2024-06-26	3.005000	3.781000	3.0050	3.3600	+5.000%	17,806	-74.702%
2024-06-25	3.006000	3.253000	3.0060	3.2000	+0.471%	2,750	-73.438%
2024-06-24	3.290000	3.290000	3.1020	3.1850	+0.126%	7,308	-73.312%
2024-06-21	3.185500	3.350000	3.0210	3.1810	+2.283%	1,786	-73.279%
2024-06-20	3.270000	3.328000	3.0400	3.1100	-4.630%	3,965	-72.669%
2024-06-18	3.400000	3.400000	3.0100	3.2610	-4.116%	4,927	-73.934%
2024-06-17	3.548000	3.549000	3.1170	3.4010	-4.170%	4,853	-75.007%
2024-06-14	3.562000	3.885000	3.2340	3.5490	-4.725%	4,578	-76.050%
2024-06-13	3.660000	4.035000	3.5100	3.7250	+1.554%	5,809	-77.181%
2024-06-12	3.790000	3.900000	3.6300	3.6680	-5.949%	2,999	-76.827%
2024-06-11	4.052500	4.675000	3.9000	3.9000	-10.755%	9,001	-78.205%
2024-06-10	4.102500	4.500000	3.6496	4.3700	-0.128%	4,157	-80.549%
2024-06-07	4.575000	4.833000	4.2000	4.3756	-5.901%	11,522	-80.574%
2024-06-06	4.858000	5.344000	4.5000	4.6500	-23.140%	31,016	-81.720%
2024-06-05	3.460000	6.490000	3.4210	6.0500	+35.650%	148,032	-85.950%
2024-06-04	4.500000	5.445000	3.7050	4.4600	+25.634%	1,156,849	-80.942%
2024-06-03	3.850000	4.042000	3.1500	3.5500	-1.526%	1,379	-76.056%
2024-05-31	3.551000	3.822000	3.5510	3.6050	+2.415%	398	-76.422%
2024-05-30	3.400000	3.740000	3.3050	3.5200	-4.865%	4,216	-75.852%
2024-05-29	3.500000	3.800000	3.5000	3.7000	-7.500%	902	-77.027%
2024-05-28	3.500000	4.091000	3.5000	4.0000	+2.041%	2,016	-78.750%
2024-05-24	3.980000	4.094000	3.6450	3.9200	-1.754%	873	-78.316%
2024-05-23	4.500000	4.513000	3.8000	3.9900	-13.261%	2,533	-78.697%
2024-05-22	4.502000	4.884000	4.5000	4.6000	-0.022%	2,096	-81.522%
2024-05-21	4.600000	4.990000	4.5000	4.6010	-2.106%	9,309	-81.526%
2024-05-20	4.900000	4.900000	4.0690	4.7000	-0.971%	7,789	-81.915%
2024-05-17	4.396000	4.773000	4.1010	4.7461	+13.407%	4,643	-82.091%
2024-05-16	4.060000	4.350000	4.0600	4.1850	+3.079%	1,470	-79.689%
2024-05-15	4.090000	4.397000	3.8950	4.0600	+4.103%	631	-79.064%
2024-05-14	4.011000	4.149000	3.5000	3.9000	-6.497%	14,422	-78.205%
2024-05-13	4.371000	4.400000	3.8500	4.1710	-1.301%	7,293	-79.621%
2024-05-10	4.000000	4.399000	3.6950	4.2260	+2.201%	1,194	-79.886%
2024-05-09	4.310000	5.000000	4.0300	4.1350	-4.083%	2,386	-79.444%
2024-05-08	4.480000	5.900000	4.1920	4.3110	-5.315%	3,830	-80.283%
2024-05-07	4.615000	5.493000	4.4500	4.5530	-2.086%	1,646	-81.331%
2024-05-06	4.600000	5.006000	4.4440	4.6500	-7.111%	1,585	-81.720%
2024-05-03	5.022000	5.499000	4.6000	5.0060	-0.319%	9,905	-83.020%
2024-05-02	4.670000	5.850000	4.5240	5.0220	+2.469%	6,361	-83.074%
2024-05-01	5.400000	5.500000	4.8000	4.9010	-10.891%	30,974	-82.657%
2024-04-30	5.327000	5.722000	5.0000	5.5000	+9.518%	26,795	-84.545%
2024-04-29	5.963000	5.963000	5.0110	5.0220	-13.219%	4,571	-83.074%
2024-04-26	6.600000	6.600000	5.6500	5.7870	-3.550%	13,547	-85.312%
2024-04-25	4.041000	6.220000	4.0410	6.0000	+33.630%	9,346	-85.833%
2024-04-24	4.370000	4.500000	4.2000	4.4900	-4.468%	6,890	-81.069%
2024-04-23	3.880000	4.700000	3.7740	4.7000	+20.823%	27,043	-81.915%
2024-04-22	3.870000	4.200000	3.7975	3.8900	+5.620%	7,681	-78.149%
2024-04-19	3.314000	4.000000	3.2000	3.6830	+8.787%	11,939	-76.921%
2024-04-18	3.556700	3.665000	3.3140	3.3855	-3.299%	6,296	-74.893%
2024-04-17	3.616000	4.050000	3.5000	3.5010	-3.154%	3,114	-75.721%
2024-04-16	3.758500	4.000000	3.6000	3.6150	-2.953%	3,443	-76.487%
2024-04-15	3.700000	4.200000	3.6810	3.7250	-0.027%	5,700	-77.181%
2024-04-12	3.700000	4.103000	3.6360	3.7260	-1.973%	9,074	-77.187%
2024-04-11	3.690000	4.250000	3.6900	3.8010	-7.293%	3,347	-77.637%
2024-04-10	4.000000	4.350000	3.7970	4.1000	-0.073%	6,405	-79.268%
2024-04-09	4.468000	4.600000	4.0000	4.1030	-10.649%	9,769	-79.283%
2024-04-08	4.725000	4.851000	4.4280	4.5920	-1.859%	8,114	-81.490%
2024-04-05	4.900000	5.000000	4.3500	4.6790	-5.475%	10,455	-81.834%
2024-04-04	4.450000	5.700000	4.3310	4.9500	+11.236%	9,902	-82.828%
2024-04-03	4.500000	4.768000	4.4000	4.4500	-7.214%	3,206	-80.899%
2024-04-02	4.444000	5.500000	4.4440	4.7960	-9.663%	6,093	-82.277%
2024-04-01	5.254000	5.500000	4.9130	5.3090	-3.473%	7,739	-83.989%
2024-03-28	5.500000	5.900000	5.1500	5.5000	-3.509%	8,320	-84.545%
2024-03-27	6.200000	6.374000	5.7000	5.7000	-10.938%	13,904	-85.088%
2024-03-26	7.300000	7.580000	4.4300	6.4000	-11.111%	7,518	-86.719%
2024-03-25	7.002000	7.835000	6.5060	7.2000	-3.563%	8,522	-88.194%
2024-03-22	7.903000	8.301000	6.2000	7.4660	-11.770%	3,677	-88.615%
2024-03-21	7.000000	9.000000	6.4000	8.4620	+24.496%	39,509	-89.955%
2024-03-20	5.500000	7.900000	4.3230	6.7970	+21.592%	19,527	-87.494%
2024-03-19	6.450000	8.046000	4.2000	5.5900	-19.021%	32,497	-84.794%
2024-03-18	5.080000	7.423000	4.7000	6.9030	+47.689%	80,088	-87.687%
2024-03-15	3.888000	5.000000	3.5230	4.6740	+19.509%	16,859	-81.814%
2024-03-14	3.411000	3.950000	3.3270	3.9110	+11.999%	9,289	-78.266%
2024-03-13	3.327000	3.800000	3.3250	3.4920	+2.495%	4,304	-75.659%
2024-03-12	3.510000	3.890000	3.4000	3.4070	-6.658%	2,147	-75.051%
2024-03-11	3.733000	3.950000	3.3840	3.6500	-5.195%	10,604	-76.712%
2024-03-08	3.500000	4.100000	3.3010	3.8500	+16.596%	13,200	-77.922%
2024-03-07	3.500000	3.600000	3.3010	3.3020	-3.507%	1,735	-74.258%
2024-03-06	3.101000	3.700000	3.1000	3.4220	+6.109%	7,198	-75.161%
2024-03-05	3.500000	3.576000	3.2000	3.2250	+0.781%	9,648	-73.643%
2024-03-04	3.110000	3.900000	3.1100	3.2000	+6.631%	7,199	-73.438%
2024-03-01	3.196000	3.400000	3.0000	3.0010	-4.213%	8,371	-71.676%
2024-02-29	3.304000	3.500000	3.1330	3.1330	-8.472%	5,491	-72.869%
2024-02-28	3.700000	3.701000	3.3930	3.4230	-2.228%	4,971	-75.168%
2024-02-27	3.850000	3.850000	3.2660	3.5010	-6.013%	9,285	-75.721%
2024-02-26	4.200000	4.200000	3.3260	3.7250	-3.747%	5,482	-77.181%
2024-02-23	3.600000	4.100000	3.6000	3.8700	+8.343%	5,919	-78.036%
2024-02-22	4.028000	4.028000	3.5000	3.5720	-6.000%	9,471	-76.204%
2024-02-21	4.300000	4.492000	3.5000	3.8000	-11.833%	18,990	-77.632%
2024-02-20	4.700000	5.150000	4.1490	4.3100	-8.337%	19,757	-80.278%
2024-02-16	3.627000	5.000000	3.6270	4.7020	+20.533%	22,982	-81.923%
2024-02-15	3.376000	4.190000	3.3760	3.9010	-13.273%	19,906	-78.211%
2024-02-14	5.170000	5.900000	3.9010	4.4980	-6.854%	336,992	-81.103%
2024-02-13	3.770000	4.829000	3.6258	4.8290	+33.030%	54,579	-82.398%
2024-02-12	3.466000	3.809000	3.2000	3.6300	+9.967%	18,154	-76.584%
2024-02-09	3.402000	3.512000	2.9990	3.3010	-2.912%	9,214	-74.250%
2024-02-08	3.890000	3.890000	3.2000	3.4000	-3.409%	9,996	-75.000%
2024-02-07	3.900000	3.950000	3.2020	3.5200	-3.204%	10,383	-75.852%
2024-02-06	3.840000	3.840000	3.3010	3.6365	+3.163%	11,224	-76.626%
2024-02-05	4.000000	4.190000	3.5240	3.5250	-14.254%	13,099	-75.887%
2024-02-02	4.567000	4.567000	3.9990	4.1110	-5.538%	7,360	-79.324%
2024-02-01	4.200000	4.600000	4.2000	4.3520	+8.800%	8,715	-80.469%
2024-01-31	3.900000	4.420000	3.9000	4.0000	+2.564%	7,026	-78.750%
2024-01-30	3.342500	4.418000	3.3425	3.9000	-2.500%	3,813	-78.205%
2024-01-29	4.300000	4.300000	4.0000	4.0000	-4.762%	2,931	-78.750%
2024-01-26	4.700000	4.700000	4.1990	4.2000	-4.545%	2,984	-79.762%
2024-01-25	4.782000	4.782000	4.2820	4.4000	-4.348%	2,817	-80.682%
2024-01-24	5.290000	5.301000	4.0130	4.6000	-8.000%	5,503	-81.522%
2024-01-23	5.100000	5.800000	4.8640	5.0000	+2.522%	3,743	-83.000%
2024-01-22	4.501000	5.100000	4.5010	4.8770	+21.925%	3,014	-82.571%
2024-01-19	5.100000	5.160000	4.0000	4.0000	-23.077%	4,095	-78.750%
2024-01-18	6.200000	6.200000	5.1000	5.2000	-5.455%	836	-83.654%
2024-01-17	6.389000	6.389000	5.5000	5.5000	+9.890%	1,914	-84.545%
2024-01-16	5.711000	6.045000	5.0050	5.0050	-12.270%	1,390	-83.017%
2024-01-12	5.700000	5.847200	5.7000	5.7050	+0.088%	1,021	-85.101%
2024-01-11	5.800000	6.300000	5.7000	5.7000	0.000%	2,303	-85.088%
2024-01-10	6.000000	6.300000	5.6250	5.7000	-3.765%	2,438	-85.088%
2024-01-09	5.801000	6.299000	5.5020	5.9230	+3.912%	4,144	-85.649%
2024-01-08	6.100000	6.100000	5.3000	5.7000	0.000%	3,823	-85.088%
2024-01-05	6.059000	6.059000	5.0050	5.7000	+6.542%	4,969	-85.088%
2024-01-04	5.204000	5.900000	5.2040	5.3500	+0.715%	1,641	-84.112%
2024-01-03	6.100000	6.998000	5.2510	5.3120	-25.623%	6,446	-83.998%
2024-01-02	7.970000	7.970000	6.0110	7.1420	-19.753%	3,948	-88.099%
2023-12-29	7.500000	8.900000	6.4500	8.9000	+13.016%	4,791	-90.449%
2023-12-28	7.900000	7.981000	7.5000	7.8750	+9.375%	3,252	-89.206%
2023-12-27	7.801000	8.000000	7.2000	7.2000	-9.056%	3,911	-88.194%
2023-12-26	8.000000	8.279200	7.6290	7.9170	-3.510%	3,010	-89.264%
2023-12-22	9.030000	9.030000	8.1100	8.2050	-3.505%	2,272	-89.640%
2023-12-21	8.950000	9.000000	8.5020	8.5030	+0.035%	3,597	-90.004%
2023-12-20	9.000000	9.000000	8.0500	8.5000	+5.590%	5,154	-90.000%
2023-12-19	8.800000	8.800000	8.0010	8.0500	-5.272%	3,649	-89.441%
2023-12-18	9.000000	9.000000	8.4980	8.4980	+6.159%	447	-89.998%
2023-12-15	8.900000	8.925000	8.0000	8.0050	-5.824%	1,534	-89.382%
2023-12-14	9.000000	9.000000	8.5000	8.5000	-4.009%	1,122	-90.000%
2023-12-13	9.500000	9.500000	8.3000	8.8550	-6.799%	1,769	-90.401%
2023-12-12	10.000000	10.699000	9.0000	9.5010	-9.514%	2,526	-91.054%
2023-12-11	11.700000	11.700000	10.4000	10.5000	-10.256%	668	-91.905%
2023-12-08	12.000000	12.750000	11.7000	11.7000	+2.632%	746	-92.735%
2023-12-07	10.592000	11.602000	10.5000	11.4000	+5.556%	465	-92.544%
2023-12-06	10.600000	11.000000	10.5000	10.8000	-2.703%	584	-92.130%
2023-12-05	10.800000	11.100000	9.9000	11.1000	+2.778%	785	-92.342%
2023-12-04	9.800000	10.800000	9.8000	10.8000	+3.846%	300	-92.130%
2023-12-01	10.384000	10.767000	9.9990	10.4000	+1.961%	898	-91.827%
2023-11-30	10.200000	10.200000	10.2000	10.2000	0.000%	83	-91.667%
2023-11-29	10.200000	10.200000	10.2000	10.2000	-1.449%	39	-91.667%
2023-11-28	9.800000	11.090000	9.8000	10.3500	+6.154%	67	-91.787%
2023-11-27	10.500000	10.500000	9.7500	9.7500	-6.250%	299	-91.282%
2023-11-24	10.200000	10.700000	9.7920	10.4000	-1.887%	189	-91.827%
2023-11-22	11.500000	12.600000	10.0000	10.6000	-12.397%	843	-91.981%
2023-11-21	11.700000	13.799000	9.9100	12.1000	+27.355%	2,328	-92.975%
2023-11-20	11.400000	11.400000	9.5010	9.5010	-9.618%	92	-91.054%
2023-11-17	10.821000	10.821000	10.5120	10.5120	-10.915%	124	-91.914%
2023-11-16	12.200000	12.200000	11.2000	11.8000	-2.471%	1,060	-92.797%
2023-11-15	10.500000	12.100000	10.4000	12.0990	+21.123%	309	-92.975%
2023-11-14	10.200000	10.200000	9.9000	9.9890	+10.989%	1,532	-91.491%
2023-11-13	10.100000	10.100000	8.7820	9.0000	-12.195%	1,807	-90.556%
2023-11-10	12.600000	13.400000	10.0000	10.2500	-18.000%	2,361	-91.707%
2023-11-09	12.500000	12.500000	12.5000	12.5000	-0.247%	17	-93.200%
2023-11-08	13.600000	13.900000	12.5310	12.5310	-7.178%	2,000	-93.217%
2023-11-07	13.800000	14.100000	12.1010	13.5000	-0.735%	2,221	-93.704%
2023-11-06	14.200000	14.200000	12.2010	13.6000	-4.225%	1,134	-93.750%
2023-11-03	15.900000	16.930000	12.0010	14.2000	-10.692%	4,005	-94.014%
2023-11-02	16.400000	18.000000	14.8000	15.9000	+11.189%	1,378	-94.654%
2023-11-01	12.800000	14.900000	12.8000	14.3000	0.000%	1,947	-94.056%
2023-10-31	10.100000	14.700000	10.1000	14.3000	+23.170%	2,713	-94.056%
2023-10-30	11.000000	11.800000	10.3000	11.6100	+5.680%	844	-92.679%
2023-10-27	10.000000	11.599000	9.1000	10.9860	+3.642%	437	-92.263%
2023-10-26	10.006000	10.700000	10.0060	10.6000	-10.169%	239	-91.981%
2023-10-25	11.400000	13.700000	10.8000	11.8000	+5.235%	1,082	-92.797%
2023-10-24	9.500000	14.394000	8.5010	11.2130	+17.784%	1,662	-92.420%
2023-10-23	8.700000	9.520000	7.6330	9.5200	+9.425%	493	-91.071%
2023-10-20	8.840000	8.840000	8.1110	8.7000	+0.473%	219	-90.230%
2023-10-19	8.300000	8.699900	8.2010	8.6590	+5.598%	731	-90.184%
2023-10-18	7.000000	8.200000	6.0000	8.2000	+26.154%	1,334	-89.634%
2023-10-17	7.300000	7.300000	6.4010	6.5000	-7.143%	498	-86.923%
2023-10-16	7.500000	7.500000	6.4000	7.0000	+3.397%	669	-87.857%
2023-10-13	7.575000	7.575000	6.2510	6.7700	-7.349%	785	-87.445%
2023-10-12	7.649000	7.649000	6.1000	7.3070	-8.134%	2,761	-88.367%
2023-10-11	8.766000	9.170000	7.5275	7.9540	+3.299%	1,142	-89.314%
2023-10-10	9.050000	9.050000	7.6610	7.7000	-18.879%	2,790	-88.961%
2023-10-09	10.300000	10.300000	9.3200	9.4920	-5.080%	509	-91.045%
2023-10-06	10.100000	10.400000	9.2900	10.0000	+5.263%	162	-91.500%
2023-10-05	9.500000	11.245000	9.5000	9.5000	-3.219%	561	-91.053%
2023-10-04	10.000000	10.000000	9.7270	9.8160	+1.710%	288	-91.341%
2023-10-03	9.500000	12.000000	8.7900	9.6510	-9.804%	2,284	-91.193%
2023-10-02	11.900000	11.900000	10.4500	10.7000	-5.310%	1,318	-92.056%
2023-09-29	12.000000	12.000000	10.0010	11.3000	+1.345%	3,591	-92.478%
2023-09-28	11.400000	12.300000	10.6000	11.1500	-2.193%	3,137	-92.377%
2023-09-27	15.000000	15.700000	10.2000	11.4000	-21.379%	6,497	-92.544%
2023-09-26	20.000000	20.200000	12.0000	14.5000	-26.768%	4,986	-94.138%
2023-09-25	19.000000	20.300000	18.6000	19.8000	+3.719%	461	-95.707%
2023-09-22	18.700000	23.950000	18.7000	19.0900	+3.189%	2,186	-95.547%
2023-09-21	16.900000	20.700000	16.9000	18.5000	+10.119%	2,504	-95.405%
2023-09-20	17.600000	17.900000	16.7370	16.8000	-4.000%	541	-94.940%
2023-09-19	18.000000	18.100000	17.5000	17.5000	-2.778%	396	-95.143%
2023-09-18	19.600000	22.799000	17.2500	18.0000	-7.216%	1,923	-95.278%
2023-09-15	21.600000	22.000000	18.8000	19.4000	-6.280%	2,849	-95.619%
2023-09-14	21.800000	22.400000	20.7000	20.7000	-5.909%	2,587	-95.894%
2023-09-13	21.900000	22.200000	20.5000	22.0000	+0.917%	2,737	-96.136%
2023-09-12	22.900000	26.000000	21.2000	21.8000	-1.580%	4,134	-96.101%
2023-09-11	22.900000	24.100000	21.1200	22.1500	-4.476%	1,827	-96.163%
2023-09-08	23.400000	23.573000	21.1000	23.1880	+3.982%	3,810	-96.334%
2023-09-07	22.200000	23.700000	20.6500	22.3000	+4.206%	6,184	-96.188%
2023-09-06	21.700000	24.300000	21.3000	21.4000	+1.905%	9,008	-96.028%
2023-09-05	25.400000	25.400000	20.4000	21.0000	-16.335%	4,829	-95.952%
2023-09-01	25.100000	29.800000	21.9000	25.1000	+5.907%	11,674	-96.614%
2023-08-31	28.800000	28.800000	23.7000	23.7000	-15.035%	2,523	-96.414%
2023-08-30	21.800000	33.300000	20.2000	27.8940	+20.753%	5,338	-96.953%
2023-08-29	20.100000	23.250000	18.3000	23.1000	+13.235%	3,377	-96.320%
2023-08-28	20.700000	21.099000	19.1000	20.4000	-6.849%	2,163	-95.833%
2023-08-25	19.800000	22.000000	18.5000	21.9000	+5.910%	2,268	-96.119%
2023-08-24	20.700000	20.700000	18.0000	20.6780	-0.443%	2,133	-95.889%
2023-08-23	20.100000	20.900000	18.5000	20.7700	-3.476%	2,032	-95.908%
2023-08-22	20.900000	22.139000	18.5850	21.5180	+18.231%	2,939	-96.050%
2023-08-21	22.000000	23.500000	16.0000	18.2000	-18.386%	12,709	-95.330%
2023-08-18	25.500000	25.763000	21.5100	22.3000	-13.566%	8,173	-96.188%
2023-08-17	26.000000	26.999000	25.7000	25.8000	-4.444%	1,733	-96.705%
2023-08-16	27.800000	28.800000	25.5130	27.0000	-1.460%	6,021	-96.852%
2023-08-15	29.000000	29.899000	25.5000	27.4000	-6.164%	7,464	-96.898%
2023-08-14	28.900000	30.900000	27.4340	29.2000	-7.302%	3,271	-97.089%
2023-08-11	31.400000	31.699000	27.2390	31.5000	-1.866%	3,954	-97.302%
2023-08-10	32.199000	32.199000	29.0010	32.0990	-1.234%	2,194	-97.352%
2023-08-09	37.100000	37.100000	27.9000	32.5000	-1.515%	3,899	-97.385%
2023-08-08	26.500000	34.000000	25.3000	33.0000	+30.900%	4,498	-97.424%
2023-08-07	32.300000	32.699000	25.2100	25.2100	-22.905%	1,621	-96.628%
2023-08-04	32.600000	34.449000	32.2000	32.7000	-3.824%	298	-97.401%
2023-08-03	35.101000	37.300000	34.0000	34.0000	-1.734%	630	-97.500%
2023-08-02	34.500000	37.500000	32.9000	34.6000	-4.152%	1,496	-97.543%
2023-08-01	36.600000	36.870000	34.5000	36.0990	-0.827%	1,079	-97.645%
2023-07-31	37.700000	37.900000	36.0000	36.4000	-2.151%	1,069	-97.665%
2023-07-28	38.277000	38.277000	37.2000	37.2000	+0.541%	181	-97.715%
2023-07-27	38.800000	39.000000	37.0000	37.0000	-5.927%	811	-97.703%
2023-07-26	39.180000	39.331000	38.0000	39.3310	+2.424%	485	-97.839%
2023-07-25	39.100000	40.500000	38.1000	38.4000	-0.518%	1,890	-97.786%
2023-07-24	38.600000	40.890000	37.9500	38.6000	+1.579%	2,115	-97.798%
2023-07-21	40.000000	40.999000	38.0000	38.0000	-5.808%	1,694	-97.763%
2023-07-20	40.000000	41.499000	39.5000	40.3430	-0.141%	1,539	-97.893%
2023-07-19	38.000000	41.500000	37.8000	40.4000	+3.590%	834	-97.896%
2023-07-18	40.300000	41.799000	38.8000	39.0000	-6.024%	277	-97.821%
2023-07-17	38.900000	41.500000	37.8000	41.5000	+4.010%	416	-97.952%
2023-07-14	37.600000	41.379000	37.6000	39.9000	+5.836%	820	-97.870%
2023-07-13	39.000000	41.699000	37.7000	37.7000	-8.937%	885	-97.745%
2023-07-12	41.000000	42.000000	37.0140	41.4000	-0.361%	866	-97.947%
2023-07-11	43.000000	44.500000	39.3000	41.5500	-0.310%	1,188	-97.954%
2023-07-10	38.100000	43.500000	36.2000	41.6790	+5.011%	1,957	-97.961%
2023-07-07	36.100000	39.700000	36.1000	39.6900	-0.768%	133	-97.858%
2023-07-06	39.200000	41.000000	39.0000	39.9970	-3.853%	368	-97.875%

.dark-mode .T6HyGM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6HyGM{ color: #333333; background-color: white; border: 2px solid #333333; }FRESFresh2 Group Limitedstock NASDAQ

FRES
Fresh2 Group Limited
stock NASDAQ