Frontier Digital Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	384,427
Jan 7, 2026	0.24	0.30	0.24	0.30	0.30	20.41%	2,566,145
Jan 6, 2026	0.24	0.25	0.24	0.25	0.25	2.08%	841,248
Jan 5, 2026	0.23	0.25	0.23	0.24	0.24	-	1,050,730
Jan 2, 2026	0.24	0.24	0.23	0.24	0.24	-7.69%	402,072
Dec 31, 2025	0.26	0.26	0.26	0.26	0.26	-	86,500
Dec 30, 2025	0.26	0.26	0.25	0.26	0.26	-3.70%	686,442
Dec 29, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	225,618
Dec 24, 2025	0.28	0.28	0.26	0.28	0.28	-1.79%	159,239
Dec 23, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	224,644
Dec 22, 2025	0.30	0.30	0.28	0.29	0.29	-1.72%	138,545
Dec 19, 2025	0.29	0.30	0.29	0.29	0.29	-1.69%	330,174
Dec 18, 2025	0.29	0.30	0.28	0.30	0.30	-3.28%	572,188
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