Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
0.460
+0.010 (2.29%)
Sep 13, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 0.41 | 0.48 | 0.41 | 0.46 | 0.46 | 2.29% | 659,795 |
| Sep 12, 2024 | 0.39 | 0.45 | 0.39 | 0.45 | 0.45 | 4.56% | 1,378,564 |
| Sep 11, 2024 | 0.38 | 0.43 | 0.32 | 0.43 | 0.43 | 10.60% | 15,505,046 |
| Sep 10, 2024 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -0.31% | 67,234 |
| Sep 9, 2024 | 0.40 | 0.42 | 0.38 | 0.39 | 0.39 | -2.48% | 26,749 |
| Sep 6, 2024 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -0.03% | 40,230 |
| Sep 5, 2024 | 0.38 | 0.41 | 0.37 | 0.40 | 0.40 | 5.26% | 151,606 |
| Sep 4, 2024 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | - | 103,028 |
| Sep 3, 2024 | 0.40 | 0.40 | 0.36 | 0.38 | 0.38 | -5.05% | 99,761 |
| Aug 30, 2024 | 0.44 | 0.45 | 0.40 | 0.40 | 0.40 | -7.58% | 216,146 |
| Aug 29, 2024 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -1.30% | 54,329 |
| Aug 28, 2024 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -5.04% | 168,125 |
| Aug 27, 2024 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -11.21% | 71,530 |
| Aug 26, 2024 | 0.46 | 0.54 | 0.46 | 0.52 | 0.52 | 13.48% | 173,096 |
| Aug 23, 2024 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -1.40% | 148,682 |
| Aug 22, 2024 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | -4.14% | 132,140 |
| Aug 21, 2024 | 0.42 | 0.49 | 0.41 | 0.49 | 0.49 | 15.31% | 417,362 |
| Aug 20, 2024 | 0.46 | 0.46 | 0.41 | 0.42 | 0.42 | -4.60% | 114,358 |
| Aug 19, 2024 | 0.43 | 0.46 | 0.42 | 0.44 | 0.44 | 4.40% | 203,500 |
| Aug 16, 2024 | 0.38 | 0.44 | 0.38 | 0.42 | 0.42 | 6.67% | 190,448 |
| Aug 15, 2024 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | 3.80% | 67,086 |
| Aug 14, 2024 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.15% | 46,202 |
| Aug 13, 2024 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.23% | 58,548 |
| Aug 12, 2024 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.26% | 46,758 |
| Aug 9, 2024 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -1.74% | 44,490 |
| Aug 8, 2024 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 1.30% | 62,762 |
| Aug 7, 2024 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -1.58% | 53,682 |
| Aug 6, 2024 | 0.39 | 0.42 | 0.37 | 0.40 | 0.40 | 8.77% | 82,880 |
| Aug 5, 2024 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -4.64% | 119,494 |
| Aug 2, 2024 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -2.12% | 98,605 |
| Aug 1, 2024 | 0.43 | 0.44 | 0.39 | 0.39 | 0.39 | -7.52% | 314,130 |
| Jul 31, 2024 | 0.45 | 0.46 | 0.41 | 0.42 | 0.42 | -1.40% | 166,746 |
| Jul 30, 2024 | 0.46 | 0.48 | 0.43 | 0.43 | 0.43 | -4.00% | 257,008 |
| Jul 29, 2024 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -0.69% | 76,029 |
| Jul 26, 2024 | 0.45 | 0.47 | 0.44 | 0.45 | 0.45 | -2.38% | 72,777 |
| Jul 25, 2024 | 0.46 | 0.48 | 0.42 | 0.46 | 0.46 | -14.13% | 251,367 |
| Jul 24, 2024 | 0.43 | 0.54 | 0.41 | 0.54 | 0.54 | 23.71% | 1,513,931 |
| Jul 23, 2024 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -4.08% | 113,615 |
| Jul 22, 2024 | 0.46 | 0.47 | 0.41 | 0.45 | 0.45 | -1.46% | 174,363 |
| Jul 19, 2024 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | 1.95% | 57,910 |
| Jul 18, 2024 | 0.49 | 0.49 | 0.44 | 0.45 | 0.45 | -9.74% | 213,769 |
| Jul 17, 2024 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -3.10% | 147,419 |
| Jul 16, 2024 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | -3.64% | 184,641 |
| Jul 15, 2024 | 0.54 | 0.55 | 0.52 | 0.54 | 0.54 | -0.02% | 134,535 |
| Jul 12, 2024 | 0.56 | 0.57 | 0.52 | 0.54 | 0.54 | -2.62% | 208,921 |
| Jul 11, 2024 | 0.55 | 0.57 | 0.50 | 0.55 | 0.55 | -0.42% | 217,820 |
| Jul 10, 2024 | 0.57 | 0.59 | 0.53 | 0.55 | 0.55 | -3.71% | 106,963 |
| Jul 9, 2024 | 0.58 | 0.61 | 0.57 | 0.57 | 0.57 | -1.12% | 37,698 |
| Jul 8, 2024 | 0.58 | 0.61 | 0.57 | 0.58 | 0.58 | 1.19% | 87,327 |
| Jul 5, 2024 | 0.55 | 0.60 | 0.55 | 0.57 | 0.57 | -0.10% | 87,812 |
| Jul 3, 2024 | 0.58 | 0.60 | 0.55 | 0.57 | 0.57 | -0.19% | 57,907 |
| Jul 2, 2024 | 0.56 | 0.58 | 0.54 | 0.58 | 0.58 | 1.59% | 193,806 |
| Jul 1, 2024 | 0.55 | 0.60 | 0.54 | 0.57 | 0.57 | -3.74% | 230,800 |
| Jun 28, 2024 | 0.54 | 0.62 | 0.54 | 0.59 | 0.59 | 8.89% | 530,383 |
| Jun 27, 2024 | 0.54 | 0.58 | 0.54 | 0.54 | 0.54 | -1.82% | 102,393 |
| Jun 26, 2024 | 0.56 | 0.59 | 0.54 | 0.55 | 0.55 | -2.40% | 352,450 |
| Jun 25, 2024 | 0.56 | 0.57 | 0.52 | 0.56 | 0.56 | 2.08% | 153,055 |
| Jun 24, 2024 | 0.62 | 0.65 | 0.55 | 0.55 | 0.55 | -8.81% | 1,637,658 |
| Jun 21, 2024 | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | -5.48% | 72,755 |
| Jun 20, 2024 | 0.65 | 0.65 | 0.59 | 0.64 | 0.64 | -1.48% | 180,421 |
| Jun 18, 2024 | 0.64 | 0.68 | 0.63 | 0.65 | 0.65 | -8.45% | 201,160 |
| Jun 17, 2024 | 0.61 | 0.74 | 0.59 | 0.71 | 0.71 | 17.16% | 592,529 |
| Jun 14, 2024 | 0.61 | 0.65 | 0.57 | 0.61 | 0.61 | -8.29% | 682,171 |
| Jun 13, 2024 | 0.69 | 0.73 | 0.63 | 0.66 | 0.66 | 8.33% | 6,489,855 |
| Jun 12, 2024 | 0.60 | 0.64 | 0.59 | 0.61 | 0.61 | 5.14% | 2,271,231 |
| Jun 11, 2024 | 0.62 | 0.62 | 0.53 | 0.58 | 0.58 | -5.95% | 237,956 |
| Jun 10, 2024 | 0.63 | 0.64 | 0.60 | 0.62 | 0.62 | -5.38% | 100,565 |
| Jun 7, 2024 | 0.64 | 0.74 | 0.64 | 0.65 | 0.65 | 2.68% | 305,853 |
| Jun 6, 2024 | 0.70 | 0.71 | 0.58 | 0.64 | 0.64 | -9.30% | 326,265 |
| Jun 5, 2024 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -7.20% | 181,345 |
| Jun 4, 2024 | 0.75 | 0.78 | 0.71 | 0.75 | 0.75 | 2.07% | 297,721 |
| Jun 3, 2024 | 0.74 | 0.79 | 0.68 | 0.74 | 0.74 | -0.12% | 543,775 |
| May 31, 2024 | 0.80 | 0.83 | 0.72 | 0.74 | 0.74 | -10.52% | 753,276 |
| May 30, 2024 | 0.73 | 0.88 | 0.72 | 0.83 | 0.83 | 4.04% | 610,304 |
| May 29, 2024 | 0.98 | 0.99 | 0.77 | 0.79 | 0.79 | -25.01% | 1,298,046 |
| May 28, 2024 | 1.11 | 1.12 | 1.01 | 1.06 | 1.06 | -5.36% | 622,481 |
| May 24, 2024 | 1.08 | 1.18 | 1.06 | 1.12 | 1.12 | -3.45% | 831,484 |
| May 23, 2024 | 1.14 | 1.19 | 1.05 | 1.16 | 1.16 | -4.13% | 898,658 |
| May 22, 2024 | 1.22 | 1.38 | 1.03 | 1.21 | 1.21 | -0.82% | 2,325,581 |
| May 21, 2024 | 1.04 | 1.65 | 0.96 | 1.22 | 1.22 | 5.17% | 9,708,865 |
| May 20, 2024 | 1.50 | 1.50 | 0.96 | 1.16 | 1.16 | -30.95% | 11,570,137 |
| May 17, 2024 | 1.52 | 2.10 | 1.33 | 1.68 | 1.68 | 321.26% | 100,485,611 |
| May 16, 2024 | 0.49 | 0.49 | 0.38 | 0.40 | 0.40 | 0.94% | 1,166,800 |
| May 15, 2024 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | 0.79% | 80,382 |
| May 14, 2024 | 0.38 | 0.41 | 0.36 | 0.39 | 0.39 | 2.08% | 362,218 |
| May 13, 2024 | 0.37 | 0.39 | 0.35 | 0.38 | 0.38 | 9.37% | 215,084 |
| May 10, 2024 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -3.81% | 57,875 |
| May 9, 2024 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 2.30% | 32,444 |
| May 8, 2024 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -4.75% | 125,378 |
| May 7, 2024 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -1.42% | 45,623 |
| May 6, 2024 | 0.37 | 0.40 | 0.36 | 0.38 | 0.38 | 3.77% | 178,736 |
| May 3, 2024 | 0.39 | 0.40 | 0.35 | 0.37 | 0.37 | -4.88% | 144,389 |
| May 2, 2024 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 79,222 |
| May 1, 2024 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -3.68% | 42,294 |
| Apr 30, 2024 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | - | 49,219 |
| Apr 29, 2024 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 1.33% | 103,551 |
| Apr 26, 2024 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | -2.54% | 61,558 |
| Apr 25, 2024 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 5.67% | 106,950 |
| Apr 24, 2024 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -5.94% | 80,464 |
| Apr 23, 2024 | 0.42 | 0.43 | 0.39 | 0.41 | 0.41 | -1.83% | 93,475 |