Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO · Real-Time Price · USD
1.430
+0.100 (7.52%)
Apr 15, 2026, 2:54 PM EDT - Market open
Fangdd Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.33 | 1.52 | 1.33 | 1.45 | - | 9.02% | 127,896 |
| 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% | 31,705 |
| Apr 10, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 15,916 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.17% | 11,075 |
| Apr 8, 2026 | 1.23 | 1.23 | 1.14 | 1.17 | 1.17 | 2.81% | 29,407 |
| Apr 7, 2026 | 1.12 | 1.27 | 1.05 | 1.14 | 1.14 | 2.70% | 89,458 |
| 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 | - | 15,868 |
| Apr 1, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 14,409 |
| 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 | - | 20,137 |
| Mar 26, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 11,874 |
| 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 |