Frontier Digital Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.33	0.34	0.32	0.33	0.33	-	333,566
Apr 1, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	31,641
Mar 31, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	101,753
Mar 30, 2026	0.33	0.34	0.33	0.34	0.34	-2.90%	90,095
Mar 27, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	449,552
Mar 26, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	6,848
Mar 25, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	165,565
Mar 24, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	1,069,068
Mar 23, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	86,291
Mar 20, 2026	0.32	0.33	0.32	0.33	0.33	-	1,005,291
Mar 19, 2026	0.32	0.34	0.31	0.33	0.33	1.54%	382,704
Mar 18, 2026	0.33	0.35	0.32	0.33	0.33	-	320,670
Mar 17, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	355,841
Mar 16, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	869,848
Mar 13, 2026	0.31	0.32	0.30	0.32	0.32	-	530,379
Mar 12, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	186,667
Mar 11, 2026	0.27	0.31	0.27	0.31	0.31	6.90%	508,404
Mar 10, 2026	0.29	0.30	0.27	0.29	0.29	-	527,014
Mar 9, 2026	0.25	0.29	0.25	0.29	0.29	11.54%	223,431
Mar 6, 2026	0.21	0.26	0.19	0.26	0.26	4.00%	286,299
Mar 5, 2026	0.24	0.25	0.24	0.25	0.25	-	160,371
Mar 4, 2026	0.25	0.26	0.23	0.25	0.25	-	134,184
Mar 3, 2026	0.23	0.25	0.23	0.25	0.25	6.38%	92,856
Mar 2, 2026	0.24	0.25	0.23	0.24	0.24	-6.00%	123,039
Feb 27, 2026	0.25	0.25	0.24	0.25	0.25	-	53,993
Feb 26, 2026	0.24	0.25	0.24	0.25	0.25	-3.85%	28,517
Feb 25, 2026	0.26	0.26	0.24	0.26	0.26	-	111,526
Feb 24, 2026	0.24	0.26	0.24	0.26	0.26	-	113,440
Feb 23, 2026	0.26	0.27	0.25	0.26	0.26	-3.70%	48,125
Feb 20, 2026	0.27	0.27	0.26	0.27	0.27	-	23,486
Feb 19, 2026	0.26	0.27	0.25	0.27	0.27	3.85%	43,230
Feb 18, 2026	0.24	0.26	0.24	0.26	0.26	6.12%	72,503
Feb 17, 2026	0.25	0.25	0.24	0.25	0.25	-	273,724
Feb 16, 2026	0.25	0.26	0.25	0.25	0.25	-5.77%	90,268
Feb 13, 2026	0.27	0.27	0.25	0.26	0.26	-1.89%	79,374
Feb 12, 2026	0.26	0.27	0.25	0.27	0.27	-3.64%	84,300
Feb 11, 2026	0.27	0.28	0.26	0.28	0.28	5.77%	142,347
Feb 10, 2026	0.27	0.27	0.25	0.26	0.26	4.00%	113,245
Feb 9, 2026	0.26	0.28	0.25	0.25	0.25	-5.66%	136,758
Feb 6, 2026	0.26	0.27	0.25	0.27	0.27	-1.85%	406,407
Feb 5, 2026	0.28	0.29	0.26	0.27	0.27	-1.82%	151,552
Feb 4, 2026	0.30	0.30	0.27	0.28	0.28	-6.78%	150,395
Feb 3, 2026	0.30	0.31	0.29	0.30	0.30	1.72%	174,139
Feb 2, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	550,947
Jan 30, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	204,509
Jan 29, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	308,233
Jan 28, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	272,899
Jan 27, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	352,240
Jan 23, 2026	0.29	0.31	0.29	0.31	0.31	6.90%	4,870,120
Jan 22, 2026	0.28	0.30	0.28	0.29	0.29	-	4,122,244