Frontier Digital Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.43	0.49	0.43	0.49	0.49	13.95%	1,480,224
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
Sep 17, 2025	0.38	0.40	0.38	0.39	0.39	1.30%	496,984
Sep 16, 2025	0.38	0.40	0.37	0.39	0.39	1.32%	643,853
Sep 15, 2025	0.36	0.38	0.36	0.38	0.38	4.11%	2,997,583
Sep 12, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	2,798,583
Sep 11, 2025	0.35	0.37	0.34	0.36	0.36	1.43%	322,717
Sep 10, 2025	0.33	0.35	0.33	0.35	0.35	2.94%	93,676
Sep 9, 2025	0.35	0.35	0.34	0.34	0.34	-4.23%	177,485
Sep 8, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	31,426
Sep 5, 2025	0.36	0.36	0.35	0.35	0.35	-	566,081
Sep 4, 2025	0.34	0.35	0.33	0.35	0.35	7.69%	1,451,884
Sep 3, 2025	0.31	0.33	0.31	0.33	0.33	4.84%	375,769
Sep 2, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	44,750
Sep 1, 2025	0.30	0.32	0.30	0.32	0.32	10.34%	719,800
Aug 29, 2025	0.29	0.29	0.29	0.29	0.29	-	322,029
Aug 28, 2025	0.29	0.29	0.28	0.29	0.29	-1.69%	114,781
Aug 27, 2025	0.28	0.30	0.28	0.30	0.30	3.51%	141,949
Aug 26, 2025	0.29	0.29	0.27	0.29	0.29	1.79%	228,027
Aug 25, 2025	0.30	0.30	0.28	0.28	0.28	-6.67%	218,422
Aug 24, 2025	0.30	0.30	0.30	0.30	0.30	1.01%	7,318
Aug 22, 2025	0.30	0.31	0.29	0.30	0.30	-1.00%	89,763
Aug 21, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	48,320
Aug 20, 2025	0.30	0.32	0.29	0.31	0.31	-11.43%	433,395
Aug 19, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Aug 18, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Aug 15, 2025	0.35	0.35	0.34	0.35	0.35	-1.41%	168,899
Aug 14, 2025	0.34	0.36	0.34	0.36	0.36	1.43%	152,050
Aug 13, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	90,896
Aug 12, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	199,243
Aug 11, 2025	0.34	0.35	0.34	0.35	0.35	-	288,958
Aug 8, 2025	0.35	0.35	0.35	0.35	0.35	-	291,267
Aug 7, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	288,632
Aug 6, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	189,963
Aug 5, 2025	0.34	0.34	0.33	0.34	0.34	-	134,597
Aug 4, 2025	0.32	0.34	0.31	0.34	0.34	1.52%	124,777
Aug 1, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	80,231
Jul 31, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	28,838
Jul 30, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	36,232
Jul 29, 2025	0.31	0.31	0.30	0.31	0.31	-	181,710
Jul 28, 2025	0.32	0.33	0.31	0.31	0.31	-4.62%	112,515
Jul 25, 2025	0.33	0.33	0.33	0.33	0.33	-4.41%	41,540
Jul 24, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	133,471
Jul 23, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	134,525
Jul 22, 2025	0.32	0.32	0.32	0.32	0.32	-	204,408
Jul 21, 2025	0.31	0.32	0.31	0.32	0.32	-5.97%	54,792