Free Trial

Fresh2 Group (FRES) Stock Chart & Stock Price History

→ Does this make you sick? (From Allegiance Gold) (Ad)
Free FRES Stock Alerts
$0.36
+0.01 (+2.85%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestTrends

Fresh2 Group Stock Price Performance

5 Day
Performance
-9.88%
1 Month
Performance
-28.22%
3 Month
Performance
+20.13%
6 Month
Performance
-65.34%
Year-To-Date
Performance
-59.49%
1 Year
Performance
-92.09%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

FRES Stock Chart for Sunday, June, 2, 2024

FRES Chart by TradingView

Fresh2 Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.35$0.37
+3.98%		$0.38$0.343,978 shs$3.29 million
05/30/2024$0.37$0.35
-4.86%		$0.37$0.3342,156 shs$3.16 million
05/29/2024$0.40$0.37
-7.50%		$0.38$0.356,018 shs$3.32 million
05/28/2024$0.39$0.40
+2.04%		$0.41$0.3520,162 shs$3.59 million
05/27/2024$0.39$0.39$0.41$0.368,700 shs$3.52 million
05/24/2024$0.40$0.38
-4.51%		$0.40$0.368,729 shs$3.42 million
05/23/2024$0.46$0.40
-13.26%		$0.45$0.3824,624 shs$4.13 million
05/22/2024$0.46$0.46
-0.02%		$0.49$0.4520,956 shs$4.13 million
05/21/2024$0.47$0.46
-2.11%		$0.50$0.4593,092 shs$4.13 million
05/20/2024$0.47$0.47
-0.97%		$0.49$0.4177,887 shs$4.22 million
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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
03/01/2024$0.33$0.34
+3.07%		$0.34$0.3083,410 shs$3.05 million

Related Companies:
This page (NASDAQ:FRES) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The Worst is Yet to Come…
Porter & Company