Frontier Digital Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	1,165,062
Jan 20, 2026	0.27	0.29	0.27	0.29	0.29	1.79%	13,142
Jan 19, 2026	0.27	0.29	0.27	0.28	0.28	5.66%	509,619
Jan 16, 2026	0.28	0.28	0.27	0.27	0.27	-1.85%	421,336
Jan 15, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	2,608,795
Jan 14, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	14,397
Jan 13, 2026	0.29	0.29	0.28	0.29	0.29	-	223,257
Jan 12, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	977,099
Jan 9, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	272,417
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