Frontier Digital Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	132,810
Oct 1, 2026	0.32	0.32	0.32	0.32	0.32	-	64,063
Sep 30, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	64,813
Sep 29, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	374,852
Sep 28, 2026	0.33	0.33	0.31	0.33	0.33	1.54%	142,867
Sep 25, 2026	0.33	0.33	0.31	0.33	0.33	-1.52%	106,832
Sep 24, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	409,442
Sep 23, 2026	0.33	0.34	0.33	0.34	0.34	-	82,570
Sep 22, 2026	0.33	0.34	0.33	0.34	0.34	-	59,370
Sep 21, 2026	0.33	0.34	0.33	0.34	0.34	-	60,443
Sep 18, 2026	0.33	0.34	0.33	0.34	0.34	-	154,361
Sep 17, 2026	0.34	0.34	0.33	0.34	0.34	-	117,337
Sep 16, 2026	0.34	0.34	0.33	0.34	0.34	-	23,474
Sep 15, 2026	0.34	0.34	0.33	0.34	0.34	-	50,074
Sep 14, 2026	0.33	0.34	0.33	0.34	0.34	-	140,692
Sep 11, 2026	0.34	0.34	0.33	0.34	0.34	-	228,949
Sep 10, 2026	0.33	0.34	0.32	0.34	0.34	1.49%	150,995
Sep 9, 2026	0.34	0.34	0.33	0.34	0.34	-	273,220
Sep 8, 2026	0.33	0.34	0.33	0.34	0.34	-	420,015
Sep 7, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	118,446
Sep 4, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	202,134
Sep 3, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	210,513
Sep 2, 2026	0.33	0.34	0.33	0.34	0.34	-	945,292
Sep 1, 2026	0.34	0.34	0.33	0.34	0.34	-	25,029
Aug 31, 2026	0.34	0.34	0.33	0.34	0.34	-	127,669
Aug 28, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	576,242
Aug 27, 2026	0.31	0.32	0.31	0.32	0.32	-	70,072
Aug 26, 2026	0.31	0.32	0.31	0.32	0.32	-	173,168
Aug 25, 2026	0.32	0.32	0.31	0.32	0.32	-	217,973
Aug 24, 2026	0.32	0.32	0.30	0.32	0.32	-	157,112
Aug 21, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	110,057
Aug 20, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	105
Aug 19, 2026	0.32	0.32	0.32	0.32	0.32	-	274,169
Aug 18, 2026	0.32	0.32	0.32	0.32	0.32	-	54,723
Aug 17, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	69,202
Aug 14, 2026	0.33	0.33	0.32	0.33	0.33	-	75,513
Aug 13, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	6,725
Aug 12, 2026	0.32	0.32	0.32	0.32	0.32	-	100,572
Aug 11, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	74,092
Aug 10, 2026	0.33	0.33	0.32	0.33	0.33	-	15,061
Aug 7, 2026	0.32	0.33	0.32	0.33	0.33	-	149,120
Aug 6, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	145,519
Aug 5, 2026	0.33	0.33	0.33	0.33	0.33	-	191,591
Aug 4, 2026	0.33	0.33	0.33	0.33	0.33	-	9,084
Aug 3, 2026	0.33	0.33	0.33	0.33	0.33	-	85,895
Jul 31, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	1,960
Jul 29, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	23,641
Jul 28, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	467,548
Jul 27, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	131,522
Jul 24, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	243,134