Fresh2 Group Limited (FRES) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Fresh2 Group Limited (FRES) since IPO date, it would be worth $0.42 as of July 17, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1.06. This corresponds to total returns of -99.96%, -99.89%, respectively, with annualized returns of -69.97%, -74.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| January 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| January 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| January 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| January 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| January 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| January 10, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| January 08, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| January 07, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| January 06, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| January 03, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| January 02, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| December 31, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| December 30, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| December 27, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| December 26, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| December 24, 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0 |
| December 23, 2024 | 1.12 | 0.85 | 0.85 | 1.47 | 0.73 | 285,054 |
| December 20, 2024 | 1.06 | 1.12 | 1.12 | 1.15 | 1.06 | 7,839 |
| December 19, 2024 | 1.15 | 1.15 | 1.15 | 1.4 | 1 | 42,000 |
| December 18, 2024 | 1.09 | 1.15 | 1.15 | 1.33 | 1.07 | 20,065 |
| December 17, 2024 | 1.29 | 1.23 | 1.23 | 1.32 | 1.18 | 7,931 |
| December 16, 2024 | 1.08 | 1.38 | 1.38 | 1.46 | 1.08 | 14,900 |
| December 13, 2024 | 1.24 | 1.3 | 1.3 | 1.49 | 1.22 | 21,700 |
| December 12, 2024 | 1.24 | 1.21 | 1.21 | 1.48 | 1.14 | 18,549 |
| December 11, 2024 | 1.29 | 1.24 | 1.24 | 1.47 | 1.16 | 23,214 |
| December 10, 2024 | 1.26 | 1.29 | 1.29 | 1.35 | 1.26 | 6,002 |
| December 09, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2,116 |
| December 06, 2024 | 1.24 | 1.3 | 1.3 | 1.51 | 1.15 | 23,200 |
| December 05, 2024 | 1.38 | 1.26 | 1.26 | 1.48 | 1.26 | 9,735 |
| December 04, 2024 | 1.31 | 1.35 | 1.35 | 1.35 | 1.31 | 1,135 |
| December 03, 2024 | 1.43 | 1.26 | 1.26 | 1.43 | 1.26 | 6,730 |
| December 02, 2024 | 1.3 | 1.42 | 1.42 | 1.47 | 1.26 | 9,327 |
| November 29, 2024 | 1.31 | 1.39 | 1.39 | 1.45 | 1.29 | 21,404 |
| November 27, 2024 | 1.12 | 1.31 | 1.31 | 1.32 | 1.12 | 12,100 |
| November 26, 2024 | 1.14 | 1.07 | 1.07 | 1.26 | 1.04 | 10,219 |
| November 25, 2024 | 1.12 | 1.14 | 1.14 | 1.28 | 1.12 | 11,400 |
| November 22, 2024 | 1.39 | 1.31 | 1.31 | 1.39 | 1.2 | 4,500 |
| November 21, 2024 | 1.23 | 1.27 | 1.27 | 1.46 | 1.21 | 30,530 |
| November 20, 2024 | 1.02 | 1.21 | 1.21 | 1.21 | 1.02 | 15,141 |
| November 19, 2024 | 1.05 | 1.02 | 1.02 | 1.16 | 1 | 23,100 |
| November 18, 2024 | 0.99 | 0.96 | 0.96 | 1.01 | 0.95 | 16,900 |
| November 15, 2024 | 0.95 | 1.01 | 1.01 | 1.01 | 0.95 | 5,900 |
| November 14, 2024 | 1.01 | 1.02 | 1.02 | 1.02 | 1 | 2,500 |
| November 13, 2024 | 1.04 | 1.01 | 1.01 | 1.04 | 1.01 | 8,151 |
| November 12, 2024 | 1.1 | 1.04 | 1.04 | 1.11 | 1.04 | 9,532 |
| November 11, 2024 | 1.21 | 1.15 | 1.15 | 1.22 | 1.06 | 21,706 |
| November 08, 2024 | 1.35 | 1.33 | 1.33 | 1.43 | 0.85 | 117,708 |
| November 07, 2024 | 1.39 | 1.35 | 1.35 | 1.49 | 1.33 | 16,007 |
| November 06, 2024 | 1.69 | 1.39 | 1.39 | 1.71 | 1.3 | 22,600 |
| November 05, 2024 | 1.51 | 1.64 | 1.64 | 1.78 | 1.51 | 6,528 |
| November 04, 2024 | 1.88 | 1.7 | 1.7 | 1.91 | 1.6 | 32,014 |
| November 01, 2024 | 1.69 | 2.04 | 2.04 | 2.24 | 1.62 | 113,300 |
| October 31, 2024 | 1.6 | 1.61 | 1.61 | 1.93 | 1.6 | 6,100 |
| October 30, 2024 | 1.56 | 1.58 | 1.58 | 1.75 | 1.56 | 9,471 |
| October 29, 2024 | 1.65 | 1.62 | 1.62 | 1.66 | 1.53 | 4,700 |
| October 28, 2024 | 1.65 | 1.69 | 1.69 | 1.89 | 1.61 | 9,700 |
| October 25, 2024 | 1.54 | 1.64 | 1.64 | 1.69 | 1.5 | 6,600 |
| October 24, 2024 | 1.65 | 1.61 | 1.61 | 1.71 | 1.61 | 2,600 |
| October 23, 2024 | 1.51 | 1.69 | 1.69 | 1.7 | 1.47 | 10,700 |