Frontier Digital Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	0.28	0.31	0.28	0.31	0.31	1.67%	256,878
Dec 16, 2025	0.26	0.30	0.26	0.30	0.30	5.26%	288,215
Dec 15, 2025	0.30	0.32	0.29	0.29	0.29	-8.06%	137,195
Dec 12, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	60,821
Dec 11, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	764,254
Dec 10, 2025	0.34	0.35	0.28	0.30	0.30	-13.04%	524,498
Dec 9, 2025	0.32	0.35	0.32	0.35	0.35	6.15%	189,452
Dec 8, 2025	0.35	0.35	0.33	0.33	0.33	-5.80%	122,897
Dec 5, 2025	0.35	0.36	0.35	0.35	0.35	-	56,184
Dec 4, 2025	0.35	0.36	0.35	0.35	0.35	-	81,737
Dec 3, 2025	0.34	0.35	0.32	0.35	0.35	1.47%	73,721
Dec 2, 2025	0.35	0.35	0.34	0.34	0.34	-5.56%	74,995
Dec 1, 2025	0.37	0.37	0.36	0.36	0.36	-5.26%	193,809
Nov 28, 2025	0.37	0.38	0.37	0.38	0.38	1.33%	5,280
Nov 27, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	23,136
Nov 26, 2025	0.38	0.38	0.37	0.38	0.38	-1.30%	60,111
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