Frontier Digital Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	60,619
May 1, 2026	0.38	0.38	0.38	0.38	0.38	-	170,178
Apr 30, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	186,452
Apr 29, 2026	0.39	0.39	0.38	0.39	0.39	-	165,136
Apr 28, 2026	0.39	0.39	0.38	0.39	0.39	-	63,401
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	12,130
Apr 24, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	44,868
Apr 23, 2026	0.42	0.42	0.38	0.38	0.38	-5.06%	43,512
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