Frontier Digital Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	0.38	0.38	0.37	0.38	-	-2.60%	7,133
Nov 25, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	79,273
Nov 24, 2025	0.38	0.38	0.37	0.38	0.38	-	87,443
Nov 21, 2025	0.37	0.38	0.35	0.38	0.38	-	160,829
Nov 20, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	114,431
Nov 19, 2025	0.38	0.39	0.38	0.39	0.39	-	90,640
Nov 18, 2025	0.40	0.40	0.37	0.39	0.39	-4.94%	418,235
Nov 17, 2025	0.41	0.42	0.40	0.41	0.41	-2.41%	136,401
Nov 14, 2025	0.41	0.42	0.40	0.42	0.42	-	183,390
Nov 13, 2025	0.43	0.43	0.41	0.42	0.42	-1.19%	82,286
Nov 12, 2025	0.42	0.43	0.41	0.42	0.42	-1.18%	118,887
Nov 11, 2025	0.42	0.43	0.41	0.43	0.43	2.41%	52,328
Nov 10, 2025	0.40	0.43	0.40	0.42	0.42	-	76,310
Nov 7, 2025	0.45	0.45	0.41	0.42	0.42	-7.78%	311,364
Nov 6, 2025	0.46	0.46	0.44	0.45	0.45	-1.10%	107,739
Nov 5, 2025	0.47	0.47	0.44	0.46	0.46	-3.19%	330,299
Nov 4, 2025	0.49	0.49	0.46	0.47	0.47	-5.05%	150,938
Nov 3, 2025	0.49	0.50	0.48	0.50	0.50	2.06%	266,816
Oct 31, 2025	0.49	0.50	0.48	0.49	0.49	-	449,903
Oct 30, 2025	0.49	0.49	0.48	0.49	0.49	-2.02%	133,737
Oct 29, 2025	0.50	0.51	0.49	0.50	0.50	-1.00%	436,566
Oct 28, 2025	0.51	0.51	0.49	0.50	0.50	-	252,941
Oct 27, 2025	0.48	0.52	0.46	0.50	0.50	3.09%	619,822
Oct 24, 2025	0.48	0.50	0.47	0.49	0.49	3.19%	422,447
Oct 23, 2025	0.46	0.49	0.46	0.47	0.47	2.17%	243,210
Oct 22, 2025	0.46	0.46	0.46	0.46	0.46	-2.13%	96,904
Oct 21, 2025	0.47	0.47	0.47	0.47	0.47	-	151,387
Oct 20, 2025	0.46	0.50	0.45	0.47	0.47	5.62%	435,507
Oct 17, 2025	0.45	0.46	0.45	0.45	0.45	-1.11%	125,305
Oct 16, 2025	0.44	0.46	0.44	0.45	0.45	-1.10%	126,809
Oct 15, 2025	0.46	0.46	0.44	0.46	0.46	-1.09%	73,817
Oct 14, 2025	0.46	0.46	0.43	0.46	0.46	1.10%	149,313
Oct 13, 2025	0.49	0.49	0.46	0.46	0.46	-9.90%	100,944
Oct 10, 2025	0.51	0.52	0.47	0.51	0.51	2.02%	187,476
Oct 9, 2025	0.51	0.53	0.50	0.50	0.50	-5.71%	226,869
Oct 8, 2025	0.54	0.54	0.51	0.53	0.53	-2.78%	237,270
Oct 7, 2025	0.51	0.54	0.51	0.54	0.54	4.85%	651,699
Oct 6, 2025	0.53	0.53	0.50	0.52	0.52	-1.90%	240,475
Oct 3, 2025	0.50	0.53	0.49	0.53	0.53	5.00%	680,245
Oct 2, 2025	0.49	0.51	0.48	0.50	0.50	4.17%	524,562
Oct 1, 2025	0.49	0.49	0.47	0.48	0.48	-1.03%	769,773
Sep 30, 2025	0.51	0.51	0.49	0.49	0.49	-3.00%	492,936
Sep 29, 2025	0.49	0.50	0.46	0.50	0.50	2.04%	978,315
Sep 26, 2025	0.49	0.49	0.46	0.49	0.49	-	662,940
Sep 25, 2025	0.43	0.50	0.43	0.49	0.49	13.95%	1,698,812
Sep 24, 2025	0.43	0.43	0.42	0.43	0.43	1.18%	448,037
Sep 23, 2025	0.41	0.43	0.41	0.43	0.43	4.94%	433,388
Sep 22, 2025	0.39	0.41	0.39	0.41	0.41	2.53%	591,494
Sep 19, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	460,510
Sep 18, 2025	0.38	0.40	0.38	0.39	0.39	-	710,515