Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
0.577
-0.033 (-5.36%)
Nov 21, 2024, 12:28 PM EST - Market open
Fangdd Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.60 | 0.64 | 0.60 | 0.61 | 0.61 | -2.28% | 1,005,456 |
| Nov 19, 2024 | 0.61 | 0.65 | 0.59 | 0.62 | 0.62 | -0.98% | 1,485,176 |
| Nov 18, 2024 | 0.65 | 0.66 | 0.58 | 0.63 | 0.63 | -3.03% | 2,149,239 |
| Nov 15, 2024 | 0.66 | 0.69 | 0.64 | 0.65 | 0.65 | -7.28% | 2,348,209 |
| Nov 14, 2024 | 0.73 | 0.73 | 0.65 | 0.70 | 0.70 | -10.13% | 4,616,468 |
| Nov 13, 2024 | 0.95 | 0.98 | 0.75 | 0.78 | 0.78 | -9.59% | 17,964,295 |
| Nov 12, 2024 | 0.85 | 0.88 | 0.82 | 0.86 | 0.86 | -3.11% | 2,280,810 |
| Nov 11, 2024 | 1.06 | 1.06 | 0.82 | 0.89 | 0.89 | -17.56% | 7,322,901 |
| Nov 8, 2024 | 1.20 | 1.22 | 1.05 | 1.08 | 1.08 | -21.74% | 9,632,920 |
| Nov 7, 2024 | 1.27 | 1.73 | 1.22 | 1.38 | 1.38 | 22.12% | 33,060,856 |
| Nov 6, 2024 | 1.14 | 1.16 | 1.08 | 1.13 | 1.13 | -7.38% | 1,905,249 |
| Nov 5, 2024 | 1.30 | 1.37 | 1.20 | 1.22 | 1.22 | 1.67% | 4,369,035 |
| Nov 4, 2024 | 1.13 | 1.29 | 1.08 | 1.20 | 1.20 | 9.09% | 4,430,826 |
| Nov 1, 2024 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 2.80% | 924,618 |
| Oct 31, 2024 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -3.60% | 1,743,668 |
| Oct 30, 2024 | 1.11 | 1.15 | 1.10 | 1.11 | 1.11 | -4.31% | 960,424 |
| Oct 29, 2024 | 1.18 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 1,867,088 |
| Oct 28, 2024 | 1.14 | 1.18 | 1.11 | 1.18 | 1.18 | 9.26% | 2,783,234 |
| Oct 25, 2024 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 1,812,425 |
| Oct 24, 2024 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -3.48% | 1,880,961 |
| Oct 23, 2024 | 1.24 | 1.25 | 1.12 | 1.15 | 1.15 | -8.00% | 2,336,108 |
| Oct 22, 2024 | 1.18 | 1.35 | 1.18 | 1.25 | 1.25 | 2.46% | 4,408,924 |
| Oct 21, 2024 | 1.08 | 1.25 | 1.05 | 1.22 | 1.22 | 5.17% | 3,865,693 |
| Oct 18, 2024 | 1.28 | 1.30 | 1.12 | 1.16 | 1.16 | 7.41% | 8,192,033 |
| Oct 17, 2024 | 1.13 | 1.18 | 1.01 | 1.08 | 1.08 | -24.48% | 9,784,928 |
| Oct 16, 2024 | 1.31 | 1.57 | 1.25 | 1.43 | 1.43 | 55.43% | 51,619,110 |
| Oct 15, 2024 | 1.01 | 1.07 | 0.90 | 0.92 | 0.92 | -13.21% | 7,143,999 |
| Oct 14, 2024 | 1.27 | 1.30 | 1.05 | 1.06 | 1.06 | -17.19% | 5,635,881 |
| Oct 11, 2024 | 1.18 | 1.40 | 1.11 | 1.28 | 1.28 | 4.92% | 13,207,859 |
| Oct 10, 2024 | 1.99 | 2.05 | 1.05 | 1.22 | 1.22 | -30.68% | 25,427,145 |
| Oct 9, 2024 | 1.67 | 1.92 | 1.64 | 1.76 | 1.76 | 6.02% | 9,682,608 |
| Oct 8, 2024 | 1.85 | 2.12 | 1.60 | 1.66 | 1.66 | -23.50% | 9,643,202 |
| Oct 7, 2024 | 2.34 | 2.34 | 1.69 | 2.17 | 2.17 | -14.23% | 19,331,695 |
| Oct 4, 2024 | 3.86 | 4.00 | 2.12 | 2.53 | 2.53 | -32.89% | 28,518,138 |
| Oct 3, 2024 | 3.53 | 4.05 | 3.34 | 3.77 | 3.77 | -13.93% | 23,745,703 |
| Oct 2, 2024 | 4.25 | 4.67 | 3.63 | 4.38 | 4.38 | 29.20% | 84,795,099 |
| Oct 1, 2024 | 3.29 | 3.99 | 2.37 | 3.39 | 3.39 | 9.35% | 150,496,530 |
| Sep 30, 2024 | 1.77 | 3.59 | 1.56 | 3.10 | 3.10 | 146.03% | 200,832,564 |