Canada markets open in 7 hours 29 minutes

Fresh2 Group Limited (FRES)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.4226+0.0091 (+2.20%)
At close: 04:00PM EDT
0.4001 -0.02 (-5.32%)
After hours: 07:40PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.40000.44000.37000.42300.423011,900
May 09, 20240.43100.50000.40300.41400.414023,900
May 08, 20240.44800.59000.41900.43100.431038,300
May 07, 20240.46200.54900.44500.45500.455016,500
May 06, 20240.46000.50100.44400.46500.465015,800
May 03, 20240.50200.55000.46000.50100.501099,000
May 02, 20240.46700.58500.45200.50200.502063,600
May 01, 20240.54000.55000.48000.49000.4900309,700
Apr 30, 20240.53300.57200.50000.55000.5500268,000
Apr 29, 20240.59600.59600.50100.50200.502045,700
Apr 26, 20240.66000.66000.56500.57900.5790135,500
Apr 25, 20240.40400.62200.40400.60000.600093,500
Apr 24, 20240.43700.45000.42000.44900.449068,900
Apr 23, 20240.38800.47000.37700.47000.4700270,400
Apr 22, 20240.38700.42000.38000.38900.389076,800
Apr 19, 20240.33100.40000.32000.36800.3680118,700
Apr 18, 20240.35600.36700.33100.33900.339063,000
Apr 17, 20240.36200.40500.35000.35000.350031,100
Apr 16, 20240.37600.40000.36000.36200.362034,400
Apr 15, 20240.37000.42000.36800.37300.373057,000
Apr 12, 20240.37000.41000.36400.37300.373090,700
Apr 11, 20240.36900.42500.36900.38000.380033,500
Apr 10, 20240.40000.43500.38000.41000.410064,100
Apr 09, 20240.44700.46000.40000.41000.410097,700
Apr 08, 20240.47300.48500.44300.45900.459081,100
Apr 05, 20240.49000.50000.43500.46800.4680104,600
Apr 04, 20240.44500.57000.43300.49500.495098,900
Apr 03, 20240.45000.47700.44000.44500.445032,100
Apr 02, 20240.44400.55000.44400.48000.480060,900
Apr 01, 20240.52500.55000.49100.53100.531077,400
Mar 28, 20240.55000.59000.51500.55000.550083,200
Mar 27, 20240.62000.63700.57000.57000.5700139,000
Mar 26, 20240.73000.75800.44300.64000.640075,200
Mar 25, 20240.70000.78400.65100.72000.720085,200
Mar 22, 20240.79000.83000.62000.74700.747036,800
Mar 21, 20240.70000.90000.64000.84600.8460394,900
Mar 20, 20240.55000.79000.43200.68000.6800195,200
Mar 19, 20240.64500.80500.42000.55900.5590325,000
Mar 18, 20240.50800.74200.47000.69000.6900800,900
Mar 15, 20240.38900.50000.35200.46700.4670148,700
Mar 14, 20240.34100.39500.33300.39100.391092,900
Mar 13, 20240.33300.38000.33300.34900.349042,800
Mar 12, 20240.35100.38900.34000.34100.341021,400
Mar 11, 20240.37300.39500.33800.36500.3650106,000
Mar 08, 20240.35000.41000.33000.38500.3850132,000
Mar 07, 20240.35000.36000.33000.33000.330017,200
Mar 06, 20240.31000.37000.31000.34200.342072,000
Mar 05, 20240.35000.35800.32000.32300.323096,400
Mar 04, 20240.31100.39000.31100.32000.320072,000
Mar 01, 20240.32000.34000.30000.30000.300083,400
Feb 29, 20240.33000.35000.31300.31300.313054,800
Feb 28, 20240.37000.37000.33900.34200.342049,700
Feb 27, 20240.38500.38500.32700.35000.350092,800
Feb 26, 20240.42000.42000.33300.37300.373054,800
Feb 23, 20240.36000.41000.36000.38700.387059,100
Feb 22, 20240.40300.40300.35000.35700.357094,700
Feb 21, 20240.43000.44900.35000.38000.3800189,900
Feb 20, 20240.47000.51500.41500.43100.4310197,600
Feb 16, 20240.36300.50000.36300.47000.4700229,700
Feb 15, 20240.33800.41900.33800.39000.3900199,100
Feb 14, 20240.51700.59000.39000.45000.45003,369,900
Feb 13, 20240.37700.48300.36300.48300.4830545,800
Feb 12, 20240.34700.38100.32000.36300.3630181,500
Feb 09, 20240.34000.35100.30000.33000.330092,100
Feb 08, 20240.38900.38900.32000.34000.3400100,000
Feb 07, 20240.39000.39500.32000.35200.3520103,800
Feb 06, 20240.38400.38400.33000.36400.3640112,200
Feb 05, 20240.40000.41900.35200.35300.3530131,000
Feb 02, 20240.45700.45700.40000.41100.411073,600
Feb 01, 20240.42000.46000.42000.43500.435087,200
Jan 31, 20240.39000.44200.39000.40000.400070,300
Jan 30, 20240.33400.44200.33400.39000.390038,100
Jan 29, 20240.43000.43000.40000.40000.400029,300
Jan 26, 20240.47000.47000.42000.42000.420029,800
Jan 25, 20240.47800.47800.42800.44000.440028,200
Jan 24, 20240.52900.53000.40100.46000.460055,000
Jan 23, 20240.51000.58000.48600.50000.500037,300
Jan 22, 20240.45000.51000.45000.48800.488030,100
Jan 19, 20240.51000.51600.40000.40000.400040,900
Jan 18, 20240.62000.62000.51000.52000.52008,400
Jan 17, 20240.63900.63900.55000.55000.550019,100
Jan 16, 20240.57100.60500.50000.50000.500013,900
Jan 12, 20240.57000.58500.57000.57100.571010,200
Jan 11, 20240.58000.63000.57000.57000.570023,000
Jan 10, 20240.60000.63000.56300.57000.570024,400
Jan 09, 20240.58000.63000.55000.59200.592041,400
Jan 08, 20240.61000.61000.53000.57000.570038,200
Jan 05, 20240.60600.60600.50000.57000.570049,700
Jan 04, 20240.52000.59000.52000.53500.535016,400
Jan 03, 20240.61000.70000.52500.53100.531064,500
Jan 02, 20240.79700.79700.60100.71400.714039,400
Dec 29, 20230.75000.89000.64500.89000.890047,900
Dec 28, 20230.79000.79800.75000.78800.788032,500
Dec 27, 20230.78000.80000.72000.72000.720039,100
Dec 26, 20230.80000.82800.76300.79200.792030,100
Dec 22, 20230.90300.90300.81100.82100.821022,700
Dec 21, 20230.89500.90000.85000.85000.850036,000
Dec 20, 20230.90000.90000.80500.85000.850051,500
Dec 19, 20230.88000.88000.80000.80500.805036,500
Dec 18, 20230.90000.90000.85000.85000.85004,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...