Skip to main content

Fresh2 Group Limited - American Depositary Shares (NQ: FRES )

1.220 +0.010 (+0.83%)
Streaming Delayed Price Updated: 10:44 AM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 1.240 1.480 1.140 1.213 18,549 -0.03(-2.18%)
Dec 11, 2024 1.290 1.470 1.160 1.240 23,214 -0.05(-3.88%)
Dec 10, 2024 1.260 1.350 1.260 1.290 6,001 -0.07(-5.15%)
Dec 09, 2024 1.360 1.360 1.360 1.360 1,070 +0.06(+4.62%)
Dec 06, 2024 1.240 1.510 1.150 1.300 23,162 +0.04(+3.17%)
Dec 05, 2024 1.375 1.476 1.260 1.260 8,008 -0.09(-6.67%)
Dec 04, 2024 1.310 1.350 1.310 1.350 1,135 +0.09(+7.14%)
Dec 03, 2024 1.430 1.432 1.260 1.260 6,730 -0.16(-11.27%)
Dec 02, 2024 1.300 1.470 1.260 1.420 9,327 +0.03(+2.16%)
Nov 29, 2024 1.310 1.450 1.285 1.390 21,404 +0.08(+5.77%)
Nov 27, 2024 1.120 1.319 1.118 1.314 12,067 +0.24(+22.59%)
Nov 26, 2024 1.136 1.260 1.040 1.072 10,219 -0.07(-6.27%)
Nov 25, 2024 1.120 1.280 1.120 1.144 11,377 -0.17(-12.69%)
Nov 22, 2024 1.390 1.390 1.200 1.310 4,489 +0.04(+3.43%)
Nov 21, 2024 1.230 1.460 1.210 1.266 30,530 +0.06(+4.67%)
Nov 20, 2024 1.020 1.210 1.020 1.210 15,138 +0.19(+18.63%)
Nov 19, 2024 1.050 1.160 1.000 1.020 23,094 +0.06(+6.05%)
Nov 18, 2024 0.9900 1.010 0.9501 0.9618 8,355 -0.05(-4.77%)
Nov 15, 2024 0.9507 1.010 0.9507 1.010 5,858 -0.01(-0.98%)
Nov 14, 2024 1.010 1.020 1.000 1.020 2,457 +0.01(+0.99%)
Nov 13, 2024 1.040 1.040 1.007 1.010 8,001 -0.03(-2.89%)
Nov 12, 2024 1.100 1.110 1.040 1.040 9,532 -0.11(-9.56%)
Nov 11, 2024 1.210 1.221 1.060 1.150 21,358 -0.18(-13.53%)
Nov 08, 2024 1.350 1.430 0.8536 1.330 117,708 -0.02(-1.47%)
Nov 07, 2024 1.390 1.495 1.330 1.350 15,957 -0.04(-2.63%)
Nov 06, 2024 1.690 1.710 1.300 1.386 22,584 -0.25(-15.47%)
Nov 05, 2024 1.510 1.780 1.510 1.640 6,528 -0.06(-3.52%)
Nov 04, 2024 1.880 1.910 1.600 1.700 32,014 -0.34(-16.67%)
Nov 01, 2024 1.688 2.240 1.615 2.040 113,274 +0.43(+26.71%)
Oct 31, 2024 1.600 1.930 1.600 1.610 6,100 +0.03(+1.90%)
Oct 30, 2024 1.560 1.753 1.560 1.580 9,394 -0.04(-2.47%)
Oct 29, 2024 1.650 1.660 1.530 1.620 4,674 -0.07(-4.20%)
Oct 28, 2024 1.650 1.886 1.610 1.691 9,651 +0.05(+3.12%)
Oct 25, 2024 1.540 1.690 1.500 1.640 6,558 +0.03(+1.86%)
Oct 24, 2024 1.650 1.710 1.610 1.610 2,596 -0.08(-4.73%)
Oct 23, 2024 1.510 1.700 1.470 1.690 10,670 -0.08(-4.52%)
Oct 22, 2024 1.650 1.770 1.500 1.770 20,029 +0.11(+6.63%)
Oct 21, 2024 1.950 2.143 1.630 1.660 41,744 -0.31(-15.74%)
Oct 18, 2024 1.990 2.360 1.970 1.970 42,602 -0.01(-0.49%)
Oct 17, 2024 1.510 2.050 1.509 1.980 50,590 +0.45(+29.41%)
Oct 16, 2024 1.520 1.560 1.520 1.530 3,953 -0.01(-0.65%)
Oct 15, 2024 1.520 1.570 1.510 1.540 12,401 +0.01(+0.33%)
Oct 14, 2024 1.520 1.560 1.501 1.535 2,254 -0.03(-1.60%)
Oct 11, 2024 1.400 1.590 1.400 1.560 5,609 +0.15(+10.64%)
Oct 10, 2024 1.420 1.420 1.380 1.410 109,663 -0.03(-2.08%)
Oct 09, 2024 1.340 1.490 1.320 1.440 4,400 +0.02(+1.41%)
Oct 08, 2024 1.320 1.434 1.300 1.420 14,981 +0.07(+5.22%)
Oct 07, 2024 1.410 1.410 1.340 1.350 10,965 -0.05(-3.60%)
Oct 04, 2024 1.440 1.440 1.400 1.400 6,942 -0.05(-3.11%)
Oct 03, 2024 1.490 1.490 1.400 1.445 7,112 +0.04(+3.21%)
Oct 02, 2024 1.330 1.490 1.220 1.400 37,115 -0.01(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.