Frontier Digital Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.28	0.29	0.27	0.29	0.29	-5.00%	50,467
Oct 23, 2026	0.27	0.30	0.27	0.30	0.30	13.21%	74,347
Oct 22, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	421,611
Oct 21, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	22,552
Oct 20, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	28,874
Oct 19, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	8,250
Oct 16, 2026	0.30	0.31	0.29	0.31	0.31	-3.17%	778,687
Oct 15, 2026	0.31	0.32	0.30	0.32	0.32	-1.56%	131,406
Oct 14, 2026	0.32	0.32	0.32	0.32	0.32	-	28,684
Oct 13, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	325,004
Oct 12, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	79,015
Oct 9, 2026	0.32	0.32	0.32	0.32	0.32	-	52,498
Oct 7, 2026	0.32	0.33	0.32	0.32	0.32	-	125,657
Oct 6, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	51,979
Oct 5, 2026	0.32	0.33	0.32	0.33	0.33	-	180,428
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