Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
1.600
+0.080 (5.26%)
May 5, 2026, 4:00 PM EDT - Market closed
Fangdd Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.48 | 1.64 | 1.47 | 1.60 | 1.60 | 5.26% | 97,276 |
| May 4, 2026 | 1.51 | 1.57 | 1.49 | 1.52 | 1.52 | -1.94% | 90,997 |
| May 1, 2026 | 1.46 | 1.56 | 1.44 | 1.55 | 1.55 | 4.73% | 76,610 |
| Apr 30, 2026 | 1.56 | 1.58 | 1.44 | 1.48 | 1.48 | -7.50% | 63,994 |
| Apr 29, 2026 | 1.48 | 1.70 | 1.45 | 1.60 | 1.60 | 15.11% | 344,165 |
| Apr 28, 2026 | 1.46 | 1.46 | 1.34 | 1.39 | 1.39 | -3.47% | 51,100 |
| Apr 27, 2026 | 1.39 | 1.45 | 1.35 | 1.44 | 1.44 | 1.77% | 61,011 |
| Apr 24, 2026 | 1.36 | 1.42 | 1.35 | 1.42 | 1.42 | 0.35% | 61,145 |
| Apr 23, 2026 | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | 0.71% | 10,564 |
| Apr 22, 2026 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | - | 24,726 |
| Apr 21, 2026 | 1.38 | 1.43 | 1.38 | 1.40 | 1.40 | 1.45% | 30,885 |
| Apr 20, 2026 | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -2.13% | 25,234 |
| Apr 17, 2026 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | 2.17% | 58,621 |
| Apr 16, 2026 | 1.39 | 1.47 | 1.33 | 1.38 | 1.38 | -2.82% | 85,276 |
| Apr 15, 2026 | 1.33 | 1.52 | 1.33 | 1.42 | 1.42 | 6.77% | 138,173 |
| Apr 14, 2026 | 1.23 | 1.36 | 1.23 | 1.33 | 1.33 | 8.13% | 45,250 |
| Apr 13, 2026 | 1.21 | 1.23 | 1.16 | 1.23 | 1.23 | 2.50% | 31,710 |
| Apr 10, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 15,920 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.17% | 11,077 |
| Apr 8, 2026 | 1.23 | 1.23 | 1.14 | 1.17 | 1.17 | 2.81% | 29,410 |
| Apr 7, 2026 | 1.12 | 1.27 | 1.05 | 1.14 | 1.14 | 2.70% | 89,476 |
| Apr 6, 2026 | 1.08 | 1.17 | 1.08 | 1.11 | 1.11 | 1.83% | 59,422 |
| Apr 2, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | - | 16,058 |
| Apr 1, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 14,509 |
| Mar 31, 2026 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 2.33% | 16,083 |
| Mar 30, 2026 | 1.09 | 1.09 | 1.04 | 1.08 | 1.08 | -1.38% | 7,547 |
| Mar 27, 2026 | 1.09 | 1.14 | 1.09 | 1.09 | 1.09 | - | 20,819 |
| Mar 26, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 11,914 |
| Mar 25, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -3.60% | 22,436 |
| Mar 24, 2026 | 1.10 | 1.13 | 1.06 | 1.11 | 1.11 | 4.72% | 27,363 |
| 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% | 53,953 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -6.84% | 17,200 |
| Mar 18, 2026 | 1.17 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 23,481 |
| Mar 17, 2026 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | 71,127 |
| Mar 16, 2026 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | 0.88% | 35,329 |
| Mar 13, 2026 | 1.16 | 1.17 | 1.11 | 1.13 | 1.13 | -6.61% | 19,368 |
| Mar 12, 2026 | 1.03 | 1.29 | 1.03 | 1.21 | 1.21 | 16.35% | 189,475 |
| Mar 11, 2026 | 1.01 | 1.09 | 1.01 | 1.04 | 1.04 | 1.96% | 29,266 |
| Mar 10, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 39,988 |
| Mar 9, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | -2.75% | 26,715 |
| Mar 6, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | -2.68% | 28,453 |
| Mar 5, 2026 | 1.13 | 1.13 | 1.09 | 1.12 | 1.12 | -0.88% | 15,606 |
| Mar 4, 2026 | 1.09 | 1.15 | 1.07 | 1.13 | 1.13 | 6.60% | 21,002 |
| Mar 3, 2026 | 1.14 | 1.15 | 1.03 | 1.06 | 1.06 | -9.40% | 39,861 |
| Mar 2, 2026 | 1.13 | 1.17 | 1.07 | 1.17 | 1.17 | - | 68,857 |
| Feb 27, 2026 | 1.15 | 1.20 | 1.09 | 1.17 | 1.17 | 1.74% | 51,190 |
| Feb 26, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | -2.54% | 41,233 |
| Feb 25, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 10.28% | 75,488 |
| Feb 24, 2026 | 1.10 | 1.10 | 1.01 | 1.07 | 1.07 | -2.73% | 79,821 |