Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
1.070
-0.040 (-3.60%)
At close: Mar 25, 2026, 4:00 PM EDT
1.060
-0.010 (-0.93%)
Pre-market: Mar 26, 2026, 8:01 AM EDT
Fangdd Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -3.60% | 20,496 |
| Mar 24, 2026 | 1.10 | 1.13 | 1.06 | 1.11 | 1.11 | 4.72% | 22,753 |
| Mar 23, 2026 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 25,241 |
| Mar 20, 2026 | 1.09 | 1.10 | 1.04 | 1.04 | 1.04 | -4.59% | 53,941 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -6.84% | 14,108 |
| Mar 18, 2026 | 1.17 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 23,359 |
| Mar 17, 2026 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | 70,022 |
| Mar 16, 2026 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | 0.88% | 33,187 |
| Mar 13, 2026 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -6.61% | 18,351 |
| Mar 12, 2026 | 1.03 | 1.29 | 1.03 | 1.21 | 1.21 | 16.35% | 185,895 |
| Mar 11, 2026 | 1.01 | 1.09 | 1.01 | 1.04 | 1.04 | 1.96% | 28,567 |
| Mar 10, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 39,866 |
| Mar 9, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -2.75% | 26,709 |
| Mar 6, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | -2.68% | 28,427 |
| Mar 5, 2026 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 15,106 |
| Mar 4, 2026 | 1.09 | 1.15 | 1.07 | 1.13 | 1.13 | 6.60% | 20,800 |
| Mar 3, 2026 | 1.14 | 1.15 | 1.03 | 1.06 | 1.06 | -9.40% | 39,706 |
| Mar 2, 2026 | 1.13 | 1.17 | 1.07 | 1.17 | 1.17 | - | 68,850 |
| Feb 27, 2026 | 1.15 | 1.20 | 1.09 | 1.17 | 1.17 | 1.74% | 51,184 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | -2.54% | 36,786 |
| Feb 25, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 10.28% | 75,450 |
| Feb 24, 2026 | 1.10 | 1.10 | 1.01 | 1.07 | 1.07 | -2.73% | 79,504 |
| Feb 23, 2026 | 1.14 | 1.14 | 1.06 | 1.10 | 1.10 | -1.79% | 54,391 |
| Feb 20, 2026 | 1.15 | 1.15 | 1.10 | 1.12 | 1.12 | -3.45% | 17,811 |
| Feb 19, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 2.65% | 23,313 |
| Feb 18, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 33,697 |
| Feb 17, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | -1.68% | 39,074 |
| Feb 13, 2026 | 1.17 | 1.23 | 1.16 | 1.19 | 1.19 | 4.39% | 46,490 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.10 | 1.14 | 1.14 | -8.80% | 139,742 |
| Feb 11, 2026 | 1.35 | 1.35 | 1.22 | 1.25 | 1.25 | -6.02% | 65,020 |
| Feb 10, 2026 | 1.34 | 1.39 | 1.32 | 1.33 | 1.33 | -1.48% | 94,853 |
| Feb 9, 2026 | 1.22 | 1.36 | 1.22 | 1.35 | 1.35 | 12.50% | 171,424 |
| Feb 6, 2026 | 1.20 | 1.22 | 1.14 | 1.20 | 1.20 | 1.69% | 81,669 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.16 | 1.18 | 1.18 | -7.09% | 135,428 |
| Feb 4, 2026 | 1.35 | 1.36 | 1.25 | 1.27 | 1.27 | 0.40% | 85,267 |
| Feb 3, 2026 | 1.42 | 1.44 | 1.26 | 1.27 | 1.27 | -11.54% | 166,296 |
| Feb 2, 2026 | 1.38 | 1.52 | 1.35 | 1.43 | 1.43 | 1.42% | 143,503 |
| Jan 30, 2026 | 1.54 | 1.54 | 1.36 | 1.41 | 1.41 | -13.50% | 423,912 |
| Jan 29, 2026 | 1.59 | 1.94 | 1.48 | 1.63 | 1.63 | 18.12% | 4,196,629 |
| Jan 28, 2026 | 1.44 | 1.45 | 1.37 | 1.38 | 1.38 | -4.17% | 41,450 |
| Jan 27, 2026 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | 1.41% | 27,700 |
| Jan 26, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -3.40% | 52,126 |
| Jan 23, 2026 | 1.50 | 1.50 | 1.41 | 1.47 | 1.47 | -2.65% | 60,098 |
| Jan 22, 2026 | 1.52 | 1.53 | 1.38 | 1.51 | 1.51 | -1.31% | 187,260 |
| Jan 21, 2026 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 47,523 |
| Jan 20, 2026 | 1.54 | 1.59 | 1.50 | 1.50 | 1.50 | -6.25% | 51,086 |
| Jan 16, 2026 | 1.57 | 1.62 | 1.55 | 1.60 | 1.60 | 0.63% | 37,569 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | 3.25% | 56,622 |
| Jan 14, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.28% | 41,850 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | -6.59% | 54,791 |