Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fangdd Network Group Ltd. (DUO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.9800-0.0500 (-2.46%)
At close: 04:00PM EDT
1.9600 -0.02 (-1.01%)
After hours: 07:52PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20222.08002.08001.96001.98001.980018,100
Jun 28, 20222.19002.33002.03002.03002.030037,700
Jun 27, 20222.33002.33002.10002.14002.140031,100
Jun 24, 20222.39002.48002.20002.22002.220068,600
Jun 23, 20222.36002.58002.28002.31002.3100305,500
Jun 22, 20222.34002.57002.25002.30002.300069,400
Jun 21, 20222.14002.58002.14002.47002.4700152,500
Jun 17, 20222.06002.13001.94002.12002.120047,800
Jun 16, 20222.00002.01001.93001.99001.990033,100
Jun 15, 20222.11002.19002.01002.05002.050066,000
Jun 14, 20222.13002.24002.01002.17002.170077,200
Jun 13, 20222.89002.97102.00002.19002.1900206,700
Jun 10, 20223.17003.18002.81003.10003.1000105,000
Jun 09, 20223.00003.60002.76003.15103.1510481,100
Jun 08, 20222.58003.85002.52003.07003.0700324,100
Jun 07, 20222.41003.14002.29002.57002.5700125,400
Jun 07, 20221:15 Stock Split
Jun 06, 20223.00003.04502.70002.70002.700063,700
Jun 03, 20223.00003.00002.79002.85002.850038,593
Jun 02, 20222.76003.12002.76003.00003.000044,960
Jun 01, 20223.07503.07502.74502.88002.880026,687
May 31, 20223.01503.09002.88002.94002.940056,833
May 27, 20222.85003.00002.73002.82002.820090,713
May 26, 20223.03003.30002.92503.09003.090037,227
May 25, 20223.13503.28502.85003.00003.000023,433
May 24, 20223.13503.30003.01503.07503.075041,433
May 23, 20223.01503.45003.01503.30003.300030,307
May 20, 20223.57003.69003.15003.28503.285044,873
May 19, 20223.30003.57003.21003.49503.495024,473
May 18, 20223.60003.64503.18003.34503.345054,253
May 17, 20223.52503.69003.37503.57003.570035,160
May 16, 20223.33003.72003.24003.52503.525025,073
May 13, 20223.69003.72003.30003.51003.5100127,933
May 12, 20222.91003.34502.70003.22503.225051,653
May 11, 20223.07503.43503.00003.00003.000037,460
May 10, 20223.45003.45003.13503.27003.270045,687
May 09, 20223.60003.60003.18003.34503.345074,107
May 06, 20223.90004.18503.69003.90003.900067,287
May 05, 20223.79504.33503.69004.11004.1100109,147
May 04, 20224.02004.20003.91504.02004.0200125,527
May 03, 20224.44004.68004.05004.27504.2750326,993
May 02, 20224.83004.95004.20004.23004.2300645,280
Apr 29, 20225.37006.42004.20004.20004.20003,738,740
Apr 28, 20223.75003.78003.37503.72003.720021,900
Apr 27, 20223.75003.90003.60003.67503.675018,387
Apr 26, 20224.12504.12503.46503.60003.600037,953
Apr 25, 20223.84004.20003.84004.17004.170030,727
Apr 22, 20224.41004.48504.12504.38004.380040,640
Apr 21, 20224.50004.80004.21504.33504.335025,607
Apr 20, 20224.50004.92004.42504.65004.650026,387
Apr 19, 20224.47004.87504.47004.78504.785035,040
Apr 18, 20224.80004.80004.21504.62004.620021,993
Apr 14, 20224.74004.84504.36504.71004.710041,767
Apr 13, 20224.33504.93504.12504.66504.665057,767
Apr 12, 20224.42504.48504.20004.30504.305026,040
Apr 11, 20224.80004.80004.20004.23004.230069,467
Apr 08, 20224.99505.02504.57504.75504.755053,633
Apr 07, 20224.83004.96504.65004.87504.875044,620
Apr 06, 20225.10005.25004.72504.95004.950069,060
Apr 05, 20225.70005.70004.84504.87504.8750108,020
Apr 04, 20225.70006.30005.49005.76005.7600155,007
Apr 01, 20225.61005.85005.31005.58005.5800105,800
Mar 31, 20225.40005.70005.02505.52005.520071,573
Mar 30, 20225.79006.10505.52005.61005.6100138,187
Mar 29, 20225.55005.80505.35505.49005.490074,347
Mar 28, 20225.67005.67005.26505.35505.355075,807
Mar 25, 20225.70005.91005.25005.32505.325092,700
Mar 24, 20226.21006.25505.58005.97005.9700148,833
Mar 23, 20226.00006.69005.77506.15006.1500152,067
Mar 22, 20226.13507.20005.85006.45006.4500447,907
Mar 21, 20225.40005.85005.25005.70005.7000249,700
Mar 18, 20225.68507.05005.11505.40005.4000725,607
Mar 17, 20225.38505.85005.10005.77505.7750481,620
Mar 16, 20226.46508.62505.68506.15006.15005,779,653
Mar 15, 20224.50004.50003.81004.00504.005025,280
Mar 14, 20224.53004.72503.75004.05004.050044,360
Mar 11, 20225.28005.35504.50004.72504.725020,267
Mar 10, 20225.25005.25004.69505.02505.025014,247
Mar 09, 20225.10005.49004.95005.10005.100011,253
Mar 08, 20225.04005.40004.83004.95004.950014,993
Mar 07, 20225.25005.25004.95005.02505.02508,827
Mar 04, 20225.40005.41504.96505.02505.02508,260
Mar 03, 20225.58005.71505.25005.41505.415013,587
Mar 02, 20225.79006.15005.40005.52005.520019,733
Mar 01, 20226.27007.12505.70005.74505.745033,327
Feb 28, 20224.57506.30004.57506.00006.000069,107
Feb 25, 20225.25005.25004.80004.93504.93509,147
Feb 24, 20224.53005.10004.53004.95004.950015,827
Feb 23, 20225.05505.23504.80005.01005.010013,293
Feb 22, 20225.25005.40004.95005.23505.235017,433
Feb 18, 20225.40005.55005.10005.25005.250013,713
Feb 17, 20225.41505.98505.40005.40005.40008,020
Feb 16, 20225.67005.98505.43005.61005.610010,300
Feb 15, 20225.53506.00005.53505.67005.670012,287
Feb 14, 20225.77506.13505.61005.71505.71506,413
Feb 11, 20226.12006.15005.70005.77505.77507,940
Feb 10, 20226.15006.42005.85006.03006.030010,060
Feb 09, 20226.34506.60005.85006.15006.150040,980
Feb 08, 20226.45006.73506.03006.34506.345031,040
Feb 07, 20226.00006.52505.85006.34506.345067,267
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement