Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
1.650
-0.070 (-4.07%)
Dec 26, 2025, 4:00 PM EST - Market closed
Fangdd Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1.69 | 1.70 | 1.64 | 1.65 | 1.65 | -4.07% | 25,007 |
| Dec 24, 2025 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | 3.61% | 47,803 |
| Dec 23, 2025 | 1.71 | 1.74 | 1.65 | 1.66 | 1.66 | -4.60% | 49,696 |
| Dec 22, 2025 | 1.72 | 1.78 | 1.71 | 1.74 | 1.74 | 3.57% | 45,896 |
| Dec 19, 2025 | 1.62 | 1.70 | 1.60 | 1.68 | 1.68 | 5.00% | 88,104 |
| Dec 18, 2025 | 1.64 | 1.68 | 1.60 | 1.60 | 1.60 | -0.62% | 107,682 |
| Dec 17, 2025 | 1.74 | 1.75 | 1.61 | 1.61 | 1.61 | -5.29% | 72,671 |
| Dec 16, 2025 | 1.72 | 1.76 | 1.69 | 1.70 | 1.70 | - | 89,230 |
| Dec 15, 2025 | 1.96 | 1.96 | 1.70 | 1.70 | 1.70 | -12.82% | 106,470 |
| Dec 12, 2025 | 2.02 | 2.08 | 1.90 | 1.95 | 1.95 | -5.80% | 133,837 |
| Dec 11, 2025 | 2.22 | 2.22 | 2.01 | 2.07 | 2.07 | -9.61% | 124,194 |
| Dec 10, 2025 | 2.07 | 2.44 | 2.06 | 2.29 | 2.29 | 22.46% | 812,287 |
| Dec 9, 2025 | 1.89 | 1.92 | 1.86 | 1.87 | 1.87 | -2.09% | 52,629 |
| Dec 8, 2025 | 2.03 | 2.07 | 1.87 | 1.91 | 1.91 | -8.17% | 128,881 |
| Dec 5, 2025 | 2.05 | 2.18 | 2.00 | 2.08 | 2.08 | 1.46% | 70,737 |
| Dec 4, 2025 | 1.89 | 2.09 | 1.87 | 2.05 | 2.05 | 8.47% | 74,760 |
| Dec 3, 2025 | 1.85 | 1.92 | 1.81 | 1.89 | 1.89 | 2.16% | 44,246 |
| Dec 2, 2025 | 1.83 | 1.85 | 1.78 | 1.85 | 1.85 | 0.54% | 36,369 |
| Dec 1, 2025 | 1.83 | 1.87 | 1.80 | 1.84 | 1.84 | 1.66% | 44,426 |
| Nov 28, 2025 | 1.76 | 1.92 | 1.72 | 1.81 | 1.81 | 4.02% | 84,939 |
| Nov 26, 2025 | 1.72 | 1.78 | 1.72 | 1.74 | 1.74 | -0.57% | 50,992 |
| Nov 25, 2025 | 1.75 | 1.78 | 1.66 | 1.75 | 1.75 | -1.69% | 61,374 |
| Nov 24, 2025 | 1.76 | 1.80 | 1.71 | 1.78 | 1.78 | 5.95% | 41,006 |
| Nov 21, 2025 | 1.67 | 1.72 | 1.63 | 1.68 | 1.68 | 0.60% | 64,238 |
| Nov 20, 2025 | 1.83 | 1.88 | 1.66 | 1.67 | 1.67 | -2.91% | 152,528 |
| Nov 19, 2025 | 1.83 | 1.88 | 1.72 | 1.72 | 1.72 | -1.71% | 77,619 |
| Nov 18, 2025 | 1.78 | 1.82 | 1.73 | 1.75 | 1.75 | -2.78% | 67,097 |
| Nov 17, 2025 | 1.81 | 1.88 | 1.77 | 1.80 | 1.80 | -0.55% | 46,947 |
| Nov 14, 2025 | 1.78 | 1.88 | 1.78 | 1.81 | 1.81 | -0.55% | 51,253 |
| Nov 13, 2025 | 1.87 | 1.91 | 1.76 | 1.82 | 1.82 | -5.21% | 135,767 |
| Nov 12, 2025 | 2.01 | 2.01 | 1.84 | 1.92 | 1.92 | -3.03% | 81,035 |
| Nov 11, 2025 | 2.20 | 2.20 | 1.91 | 1.98 | 1.98 | -7.04% | 185,347 |
| Nov 10, 2025 | 1.99 | 2.18 | 1.96 | 2.13 | 2.13 | 8.67% | 171,160 |
| Nov 7, 2025 | 1.99 | 2.03 | 1.88 | 1.96 | 1.96 | -2.49% | 128,193 |
| Nov 6, 2025 | 1.92 | 2.13 | 1.90 | 2.01 | 2.01 | 6.91% | 312,993 |
| Nov 5, 2025 | 1.80 | 1.91 | 1.78 | 1.88 | 1.88 | 4.44% | 93,279 |
| Nov 4, 2025 | 1.87 | 1.94 | 1.75 | 1.80 | 1.80 | -4.26% | 96,126 |
| Nov 3, 2025 | 2.00 | 2.00 | 1.87 | 1.88 | 1.88 | -4.57% | 100,066 |
| Oct 31, 2025 | 1.85 | 1.99 | 1.83 | 1.97 | 1.97 | 3.14% | 85,306 |
| Oct 30, 2025 | 1.90 | 1.98 | 1.84 | 1.91 | 1.91 | 1.06% | 141,535 |
| Oct 29, 2025 | 1.99 | 2.08 | 1.85 | 1.89 | 1.89 | -5.97% | 195,890 |
| Oct 28, 2025 | 2.20 | 2.26 | 1.90 | 2.01 | 2.01 | -9.87% | 369,039 |
| Oct 27, 2025 | 2.28 | 2.28 | 2.14 | 2.23 | 2.23 | -0.45% | 258,736 |
| Oct 24, 2025 | 2.34 | 2.45 | 2.20 | 2.24 | 2.24 | -3.45% | 454,577 |
| Oct 23, 2025 | 2.42 | 2.53 | 2.28 | 2.32 | 2.32 | 1.31% | 340,458 |
| Oct 22, 2025 | 2.63 | 2.68 | 2.29 | 2.29 | 2.29 | -15.19% | 397,310 |
| Oct 21, 2025 | 2.87 | 2.88 | 2.70 | 2.70 | 2.70 | -7.22% | 143,479 |
| Oct 20, 2025 | 2.70 | 2.91 | 2.63 | 2.91 | 2.91 | 10.65% | 250,075 |
| Oct 17, 2025 | 2.76 | 2.79 | 2.60 | 2.63 | 2.63 | -5.73% | 186,407 |
| Oct 16, 2025 | 3.13 | 3.17 | 2.78 | 2.79 | 2.79 | -11.15% | 463,420 |