Frontier Digital Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.32	0.35	0.32	0.35	0.35	2.94%	119,367
Jul 13, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	87,430
Jul 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	328
Jul 9, 2026	0.35	0.35	0.34	0.35	0.35	-1.41%	182,479
Jul 8, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	127,173
Jul 7, 2026	0.36	0.36	0.35	0.36	0.36	-	167,143
Jul 6, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	1,985
Jul 3, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	79,153
Jul 2, 2026	0.33	0.35	0.32	0.35	0.35	9.37%	109,008
Jul 1, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	80,489
Jun 30, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	383,688
Jun 29, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	371,820
Jun 26, 2026	0.32	0.32	0.31	0.32	0.32	-	101,276
Jun 25, 2026	0.30	0.32	0.29	0.32	0.32	-	580,143
Jun 24, 2026	0.32	0.32	0.31	0.32	0.32	-	183,202
Jun 23, 2026	0.31	0.32	0.31	0.32	0.32	-	602,500
Jun 22, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	131,298
Jun 19, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	227,493
Jun 18, 2026	0.32	0.33	0.31	0.33	0.33	-1.49%	315,004
Jun 17, 2026	0.33	0.34	0.32	0.34	0.34	3.08%	267,818
Jun 16, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	372,176
Jun 15, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	334,112
Jun 12, 2026	0.32	0.33	0.30	0.30	0.30	-7.69%	162,933
Jun 11, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	248,727
Jun 10, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	147,244
Jun 9, 2026	0.32	0.33	0.30	0.31	0.31	-6.06%	377,243
Jun 5, 2026	0.33	0.33	0.32	0.33	0.33	-	268,069
Jun 4, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	156,480
Jun 3, 2026	0.34	0.34	0.31	0.32	0.32	-5.88%	234,734
Jun 2, 2026	0.33	0.34	0.33	0.34	0.34	-	93,751
Jun 1, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	210,197
May 29, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	488,297
May 28, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	343,585
May 27, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	175,780
May 26, 2026	0.37	0.37	0.34	0.36	0.36	-	462,509
May 25, 2026	0.36	0.36	0.36	0.36	0.36	-	697,407
May 22, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	222,888
May 21, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	186,967
May 20, 2026	0.36	0.37	0.35	0.36	0.36	-	86,908
May 19, 2026	0.34	0.37	0.34	0.36	0.36	7.46%	256,556
May 18, 2026	0.38	0.38	0.34	0.34	0.34	-10.67%	115,861
May 15, 2026	0.37	0.38	0.36	0.38	0.38	1.35%	82,704
May 14, 2026	0.37	0.38	0.33	0.37	0.37	-	370,774
May 13, 2026	0.37	0.37	0.35	0.37	0.37	1.37%	187,161
May 12, 2026	0.37	0.38	0.35	0.37	0.37	-1.35%	432,720
May 11, 2026	0.37	0.37	0.36	0.37	0.37	-2.63%	224,607
May 8, 2026	0.38	0.38	0.37	0.38	0.38	-	4,907
May 7, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	76,616
May 6, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	155,368
May 5, 2026	0.38	0.38	0.36	0.37	0.37	-1.33%	125,854