Free Trial

Fresh2 Group (FRES) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free FRES Stock Alerts
$0.47
+0.06 (+13.41%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestSocial Media

Fresh2 Group Stock Price Performance

5 Day
Performance
+16.90%
1 Month
Performance
+28.86%
3 Month
Performance
+10.12%
6 Month
Performance
-50.05%
Year-To-Date
Performance
-46.67%
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 Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

FRES Stock Chart for Monday, May, 20, 2024

FRES Chart by TradingView

Fresh2 Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.42$0.47
+13.41%		$0.48$0.4146,063 shs$4.26 million
05/16/2024$0.41$0.42
+3.08%		$0.44$0.4114,673 shs$3.76 million
05/15/2024$0.39$0.41
+4.10%		$0.44$0.396,183 shs$3.65 million
05/14/2024$0.42$0.39
-6.50%		$0.41$0.35144,217 shs$3.50 million
05/13/2024$0.42$0.42
-1.30%		$0.44$0.3972,934 shs$3.75 million
05/10/2024$0.41$0.38
-7.93%		$0.44$0.3711,936 shs$3.42 million
05/09/2024$0.43$0.41
-4.06%		$0.50$0.4023,856 shs$3.71 million
05/08/2024$0.46$0.43
-5.34%		$0.59$0.4238,298 shs$3.87 million
05/07/2024$0.47$0.46
-2.09%		$0.55$0.4516,461 shs$4.09 million
05/06/2024$0.50$0.47
-7.11%		$0.50$0.4415,848 shs$4.18 million
05/03/2024$0.50$0.50
-0.32%		$0.55$0.4699,048 shs$4.50 million
05/02/2024$0.49$0.50
+2.47%		$0.59$0.4563,206 shs$4.51 million
05/01/2024$0.55$0.49
-10.89%		$0.55$0.49309,737 shs$4.40 million
04/30/2024$0.50$0.55
+9.52%		$0.57$0.50256,313 shs$4.94 million
04/29/2024$0.58$0.50
-13.22%		$0.60$0.5044,712 shs$4.51 million
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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
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

Related Companies:
This page (NASDAQ:FRES) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders