Frontier Digital Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.42	0.42	0.39	0.39	-	-1.27%	6,397
Apr 22, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	140,509
Apr 21, 2026	0.41	0.41	0.40	0.40	0.40	-	859,637
Apr 20, 2026	0.38	0.41	0.38	0.40	0.40	3.90%	348,004
Apr 17, 2026	0.40	0.41	0.39	0.39	0.39	-1.28%	1,082,788
Apr 16, 2026	0.39	0.40	0.37	0.39	0.39	1.30%	992,250
Apr 15, 2026	0.39	0.39	0.38	0.39	0.39	-	26,442
Apr 14, 2026	0.38	0.40	0.38	0.39	0.39	5.48%	1,219,227
Apr 13, 2026	0.37	0.38	0.36	0.37	0.37	-	1,320,017
Apr 10, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	818,049
Apr 9, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	819,862
Apr 8, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	1,482,361
Apr 7, 2026	0.33	0.33	0.33	0.33	0.33	-	143,307
Apr 2, 2026	0.33	0.34	0.32	0.33	0.33	-	333,566
Apr 1, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	31,641
Mar 31, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	101,753
Mar 30, 2026	0.33	0.34	0.33	0.34	0.34	-2.90%	90,095
Mar 27, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	449,552
Mar 26, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	6,848
Mar 25, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	165,565
Mar 24, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	1,069,068
Mar 23, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	86,291
Mar 20, 2026	0.32	0.33	0.32	0.33	0.33	-	1,005,291
Mar 19, 2026	0.32	0.34	0.31	0.33	0.33	1.54%	382,704
Mar 18, 2026	0.33	0.35	0.32	0.33	0.33	-	320,670
Mar 17, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	355,841
Mar 16, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	869,848
Mar 13, 2026	0.31	0.32	0.30	0.32	0.32	-	530,379
Mar 12, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	186,667
Mar 11, 2026	0.27	0.31	0.27	0.31	0.31	6.90%	508,404
Mar 10, 2026	0.29	0.30	0.27	0.29	0.29	-	527,014
Mar 9, 2026	0.25	0.29	0.25	0.29	0.29	11.54%	223,431
Mar 6, 2026	0.21	0.26	0.19	0.26	0.26	4.00%	286,299
Mar 5, 2026	0.24	0.25	0.24	0.25	0.25	-	160,371
Mar 4, 2026	0.25	0.26	0.23	0.25	0.25	-	134,184
Mar 3, 2026	0.23	0.25	0.23	0.25	0.25	6.38%	92,856
Mar 2, 2026	0.24	0.25	0.23	0.24	0.24	-6.00%	123,039
Feb 27, 2026	0.25	0.25	0.24	0.25	0.25	-	53,993
Feb 26, 2026	0.24	0.25	0.24	0.25	0.25	-3.85%	28,517
Feb 25, 2026	0.26	0.26	0.24	0.26	0.26	-	111,526
Feb 24, 2026	0.24	0.26	0.24	0.26	0.26	-	113,440
Feb 23, 2026	0.26	0.27	0.25	0.26	0.26	-3.70%	48,125
Feb 20, 2026	0.27	0.27	0.26	0.27	0.27	-	23,486
Feb 19, 2026	0.26	0.27	0.25	0.27	0.27	3.85%	43,230
Feb 18, 2026	0.24	0.26	0.24	0.26	0.26	6.12%	72,503
Feb 17, 2026	0.25	0.25	0.24	0.25	0.25	-	273,724
Feb 16, 2026	0.25	0.26	0.25	0.25	0.25	-5.77%	90,268
Feb 13, 2026	0.27	0.27	0.25	0.26	0.26	-1.89%	79,374
Feb 12, 2026	0.26	0.27	0.25	0.27	0.27	-3.64%	84,300
Feb 11, 2026	0.27	0.28	0.26	0.28	0.28	5.77%	142,347