Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
0.5680
-0.0483 (-7.84%)
At close: Jul 24, 2026, 4:00 PM EDT
0.5798
+0.0118 (2.08%)
After-hours: Jul 24, 2026, 6:50 PM EDT
Fangdd Network Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.59 | 0.61 | 0.55 | 0.57 | 0.57 | -7.84% | 105,956 |
| Jul 23, 2026 | 0.65 | 0.66 | 0.59 | 0.62 | 0.62 | -4.30% | 164,961 |
| Jul 22, 2026 | 0.60 | 0.70 | 0.57 | 0.64 | 0.64 | 12.90% | 1,247,970 |
| Jul 21, 2026 | 0.56 | 0.60 | 0.55 | 0.57 | 0.57 | 5.61% | 4,237,990 |
| Jul 20, 2026 | 0.55 | 0.60 | 0.54 | 0.54 | 0.54 | -2.00% | 39,876 |
| Jul 17, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.11% | 30,863 |
| Jul 16, 2026 | 0.61 | 0.63 | 0.58 | 0.58 | 0.58 | -6.13% | 18,397 |
| Jul 15, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | 0.60% | 11,805 |
| Jul 14, 2026 | 0.62 | 0.66 | 0.61 | 0.62 | 0.62 | 0.99% | 23,534 |
| Jul 13, 2026 | 0.64 | 0.66 | 0.60 | 0.61 | 0.61 | -3.52% | 25,485 |
| Jul 10, 2026 | 0.62 | 0.67 | 0.62 | 0.63 | 0.63 | -0.39% | 22,739 |
| Jul 9, 2026 | 0.63 | 0.68 | 0.61 | 0.63 | 0.63 | 0.43% | 12,079 |
| Jul 8, 2026 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | -1.85% | 35,822 |
| Jul 7, 2026 | 0.66 | 0.69 | 0.64 | 0.64 | 0.64 | -7.36% | 46,168 |
| Jul 6, 2026 | 0.73 | 0.73 | 0.62 | 0.69 | 0.69 | -6.20% | 125,688 |
| Jul 2, 2026 | 0.68 | 0.74 | 0.67 | 0.74 | 0.74 | 5.70% | 55,238 |
| Jul 1, 2026 | 0.64 | 0.70 | 0.61 | 0.70 | 0.70 | 6.87% | 72,728 |
| Jun 30, 2026 | 0.68 | 0.68 | 0.59 | 0.66 | 0.66 | -1.92% | 119,068 |
| Jun 29, 2026 | 0.67 | 0.73 | 0.65 | 0.67 | 0.67 | 0.23% | 187,872 |
| Jun 26, 2026 | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | -2.42% | 69,836 |
| Jun 25, 2026 | 0.76 | 0.76 | 0.65 | 0.68 | 0.68 | -11.31% | 73,717 |
| Jun 24, 2026 | 0.78 | 0.80 | 0.76 | 0.77 | 0.77 | -4.44% | 40,839 |
| Jun 23, 2026 | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | -1.02% | 28,709 |
| Jun 22, 2026 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -5.35% | 25,967 |
| Jun 18, 2026 | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | -1.13% | 36,913 |
| Jun 17, 2026 | 0.85 | 0.87 | 0.79 | 0.87 | 0.87 | 4.54% | 48,841 |
| Jun 16, 2026 | 0.84 | 0.85 | 0.80 | 0.83 | 0.83 | -3.13% | 73,912 |
| Jun 15, 2026 | 0.88 | 0.92 | 0.84 | 0.86 | 0.86 | -2.67% | 89,344 |
| Jun 12, 2026 | 0.94 | 1.05 | 0.86 | 0.88 | 0.88 | -6.12% | 118,938 |
| Jun 11, 2026 | 0.93 | 1.00 | 0.90 | 0.94 | 0.94 | 1.94% | 198,417 |
| Jun 10, 2026 | 0.90 | 1.13 | 0.85 | 0.92 | 0.92 | 1.69% | 514,788 |
| Jun 9, 2026 | 0.78 | 0.97 | 0.71 | 0.91 | 0.91 | 3.16% | 6,138,034 |
| Jun 8, 2026 | 1.00 | 1.03 | 0.88 | 0.88 | 0.88 | -12.10% | 150,037 |
| Jun 5, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -7.41% | 108,556 |
| Jun 4, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 23,977 |
| Jun 3, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 17,720 |
| Jun 2, 2026 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | 1.79% | 52,547 |
| Jun 1, 2026 | 1.10 | 1.19 | 1.10 | 1.12 | 1.12 | 0.90% | 55,502 |
| May 29, 2026 | 1.12 | 1.20 | 1.07 | 1.11 | 1.11 | 7.77% | 190,334 |
| May 28, 2026 | 1.05 | 1.11 | 1.00 | 1.03 | 1.03 | -4.63% | 90,963 |
| May 27, 2026 | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | 0.93% | 41,680 |
| May 26, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | -0.47% | 32,752 |
| May 22, 2026 | 0.98 | 1.16 | 0.98 | 1.08 | 1.08 | -10.42% | 161,265 |
| May 21, 2026 | 1.23 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 50,778 |
| May 20, 2026 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | -3.88% | 48,792 |
| May 19, 2026 | 1.31 | 1.34 | 1.29 | 1.29 | 1.29 | -1.53% | 23,913 |
| May 18, 2026 | 1.31 | 1.38 | 1.21 | 1.31 | 1.31 | -1.50% | 55,165 |
| May 15, 2026 | 1.37 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 28,719 |
| May 14, 2026 | 1.40 | 1.45 | 1.32 | 1.34 | 1.34 | -5.63% | 40,753 |
| May 13, 2026 | 1.31 | 1.45 | 1.30 | 1.42 | 1.42 | 7.58% | 43,878 |