Fangdd Network Group Ltd. Class A DUO
NASDAQ · United States · Technology Services
$0.6480+0.10 (+17.78%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.65 | +15.92% | $0.56 | $0.65 | $0.56 | 280.32K |
| 2026-10-01 | $0.56 | -10.13% | $0.59 | $0.62 | $0.55 | 100.80K |
| 2026-09-30 | $0.62 | -2.35% | $0.64 | $0.66 | $0.61 | 105.90K |
| 2026-09-29 | $0.64 | +3.58% | $0.66 | $0.72 | $0.61 | 843.80K |
| 2026-09-28 | $0.62 | -5.09% | $0.64 | $0.68 | $0.61 | 70.30K |
| 2026-09-25 | $0.65 | +8.54% | $0.58 | $0.68 | $0.58 | 153.30K |
| 2026-09-24 | $0.60 | +1.36% | $0.59 | $0.60 | $0.56 | 67.60K |
| 2026-09-23 | $0.59 | -3.92% | $0.60 | $0.64 | $0.58 | 143.40K |
| 2026-09-22 | $0.61 | +10.85% | $0.56 | $0.64 | $0.54 | 265.10K |
| 2026-09-21 | $0.55 | +1.65% | $0.57 | $0.58 | $0.54 | 152.90K |
| 2026-09-18 | $0.54 | +4.82% | $0.54 | $0.59 | $0.53 | 253.80K |
| 2026-09-17 | $0.52 | -2.08% | $0.52 | $0.53 | $0.50 | 129.70K |
| 2026-09-16 | $0.53 | +14.47% | $0.46 | $0.58 | $0.46 | 816.60K |
| 2026-09-15 | $0.46 | -1.91% | $0.46 | $0.49 | $0.42 | 364.80K |
| 2026-09-14 | $0.47 | -7.63% | $0.51 | $0.51 | $0.47 | 141.50K |
| 2026-09-11 | $0.51 | -1.35% | $0.52 | $0.52 | $0.51 | 28.90K |
| 2026-09-10 | $0.52 | -1.33% | $0.52 | $0.52 | $0.50 | 77.90K |
| 2026-09-09 | $0.52 | -0.38% | $0.53 | $0.55 | $0.52 | 81.70K |
| 2026-09-08 | $0.53 | -8.51% | $0.57 | $0.57 | $0.52 | 203.60K |
| 2026-09-04 | $0.58 | +5.88% | $0.56 | $0.60 | $0.54 | 160.70K |
| 2026-09-03 | $0.54 | -1.81% | $0.56 | $0.58 | $0.54 | 129.50K |
| 2026-09-02 | $0.55 | -4.48% | $0.58 | $0.61 | $0.55 | 199.00K |
| 2026-09-01 | $0.58 | -23.68% | $0.72 | $0.72 | $0.58 | 418.00K |
| 2026-08-31 | $0.76 | -20.83% | $0.84 | $0.91 | $0.70 | 1.76M |
| 2026-08-28 | $0.96 | +37.54% | $0.68 | $1.15 | $0.61 | 64.14M |
| 2026-08-27 | $0.70 | -0.29% | $0.67 | $0.70 | $0.67 | 12.70K |
| 2026-08-26 | $0.70 | +4.48% | $0.66 | $0.70 | $0.66 | 9.20K |
| 2026-08-25 | $0.67 | 0.00% | $0.70 | $0.70 | $0.67 | 6.40K |
| 2026-08-24 | $0.67 | -2.90% | $0.70 | $0.71 | $0.61 | 29.60K |
| 2026-08-21 | $0.69 | +1.02% | $0.64 | $0.70 | $0.64 | 40.90K |
| 2026-08-20 | $0.68 | -1.01% | $0.69 | $0.70 | $0.64 | 15.80K |
| 2026-08-19 | $0.69 | +8.66% | $0.62 | $0.69 | $0.62 | 53.90K |
| 2026-08-18 | $0.63 | -3.79% | $0.65 | $0.65 | $0.62 | 10.10K |
| 2026-08-17 | $0.66 | +3.77% | $0.67 | $0.69 | $0.62 | 18.20K |
| 2026-08-14 | $0.64 | -1.85% | $0.64 | $0.64 | $0.62 | 13.60K |
| 2026-08-13 | $0.65 | +0.15% | $0.60 | $0.65 | $0.60 | 36.20K |
| 2026-08-12 | $0.65 | +3.35% | $0.61 | $0.70 | $0.60 | 180.40K |
| 2026-08-11 | $0.63 | -1.73% | $0.64 | $0.64 | $0.61 | 9.00K |
| 2026-08-10 | $0.64 | +1.11% | $0.65 | $0.65 | $0.62 | 10.00K |
| 2026-08-07 | $0.63 | +6.60% | $0.59 | $0.64 | $0.58 | 36.40K |
| 2026-08-06 | $0.59 | -1.01% | $0.57 | $0.60 | $0.56 | 16.70K |
| 2026-08-05 | $0.60 | -0.50% | $0.58 | $0.60 | $0.58 | 4.00K |
| 2026-08-04 | $0.60 | -2.28% | $0.61 | $0.62 | $0.58 | 19.50K |
| 2026-08-03 | $0.61 | +7.16% | $0.57 | $0.64 | $0.55 | 19.20K |
| 2026-07-31 | $0.57 | -2.05% | $0.57 | $0.58 | $0.56 | 12.40K |
| 2026-07-30 | $0.58 | -4.10% | $0.60 | $0.61 | $0.56 | 23.80K |
| 2026-07-29 | $0.61 | +0.49% | $0.59 | $0.63 | $0.59 | 10.50K |
| 2026-07-28 | $0.61 | -0.16% | $0.59 | $0.65 | $0.57 | 87.50K |
| 2026-07-27 | $0.61 | +7.04% | $0.55 | $0.61 | $0.55 | 58.90K |
| 2026-07-24 | $0.57 | -7.79% | $0.59 | $0.61 | $0.55 | 108.80K |
| 2026-07-23 | $0.62 | -4.35% | $0.65 | $0.66 | $0.59 | 165.00K |
| 2026-07-22 | $0.64 | +12.98% | $0.60 | $0.70 | $0.57 | 1.25M |
| 2026-07-21 | $0.57 | +5.56% | $0.56 | $0.60 | $0.55 | 4.24M |
| 2026-07-20 | $0.54 | -2.00% | $0.55 | $0.60 | $0.54 | 39.80K |
| 2026-07-17 | $0.55 | -5.16% | $0.58 | $0.58 | $0.55 | 30.90K |
| 2026-07-16 | $0.58 | -6.14% | $0.61 | $0.63 | $0.58 | 18.40K |
| 2026-07-15 | $0.62 | +0.65% | $0.65 | $0.65 | $0.62 | 11.80K |
| 2026-07-14 | $0.62 | +0.99% | $0.62 | $0.66 | $0.61 | 23.50K |
| 2026-07-13 | $0.61 | -3.49% | $0.63 | $0.66 | $0.60 | 25.40K |
| 2026-07-10 | $0.63 | -0.47% | $0.62 | $0.67 | $0.62 | 22.70K |
| 2026-07-09 | $0.63 | +0.48% | $0.63 | $0.68 | $0.61 | 11.70K |
| 2026-07-08 | $0.63 | -1.87% | $0.63 | $0.64 | $0.60 | 35.80K |
| 2026-07-07 | $0.64 | -7.35% | $0.66 | $0.69 | $0.64 | 46.20K |
| 2026-07-06 | $0.69 | -6.22% | $0.73 | $0.73 | $0.62 | 125.70K |
| 2026-07-02 | $0.74 | +5.71% | $0.69 | $0.74 | $0.67 | 55.20K |
| 2026-07-01 | $0.70 | +6.87% | $0.63 | $0.70 | $0.61 | 72.30K |
| 2026-06-30 | $0.65 | -1.95% | $0.68 | $0.68 | $0.59 | 119.10K |
| 2026-06-29 | $0.67 | +0.30% | $0.67 | $0.73 | $0.65 | 187.80K |
| 2026-06-26 | $0.67 | -2.49% | $0.65 | $0.69 | $0.65 | 69.80K |
| 2026-06-25 | $0.68 | -11.30% | $0.76 | $0.76 | $0.65 | 73.40K |
| 2026-06-24 | $0.77 | -4.47% | $0.78 | $0.80 | $0.75 | 40.80K |
| 2026-06-23 | $0.81 | -0.98% | $0.78 | $0.81 | $0.78 | 28.70K |
| 2026-06-22 | $0.81 | -5.35% | $0.84 | $0.84 | $0.80 | 26.00K |
| 2026-06-18 | $0.86 | -1.15% | $0.85 | $0.86 | $0.82 | 36.90K |
| 2026-06-17 | $0.87 | +4.57% | $0.85 | $0.87 | $0.79 | 48.80K |
| 2026-06-16 | $0.83 | -3.14% | $0.84 | $0.85 | $0.80 | 73.80K |
| 2026-06-15 | $0.86 | -2.72% | $0.88 | $0.92 | $0.84 | 89.00K |
| 2026-06-12 | $0.88 | -6.06% | $0.94 | $1.05 | $0.86 | 116.30K |
| 2026-06-11 | $0.94 | +1.95% | $0.93 | $1.00 | $0.90 | 198.40K |
| 2026-06-10 | $0.92 | +1.65% | $0.90 | $1.13 | $0.85 | 514.80K |
| 2026-06-09 | $0.91 | +3.19% | $0.78 | $0.97 | $0.71 | 6.14M |
| 2026-06-08 | $0.88 | -12.10% | $1.00 | $1.03 | $0.88 | 150.00K |
| 2026-06-05 | $1.00 | -7.41% | $1.07 | $1.07 | $1.00 | 108.60K |
| 2026-06-04 | $1.08 | -1.82% | $1.10 | $1.11 | $1.07 | 24.00K |
| 2026-06-03 | $1.10 | -3.51% | $1.15 | $1.15 | $1.10 | 17.70K |
| 2026-06-02 | $1.14 | +1.79% | $1.12 | $1.18 | $1.12 | 52.50K |
| 2026-06-01 | $1.12 | +0.90% | $1.10 | $1.18 | $1.10 | 55.50K |
| 2026-05-29 | $1.11 | +7.77% | $1.12 | $1.20 | $1.07 | 190.00K |
| 2026-05-28 | $1.03 | -4.63% | $1.05 | $1.11 | $1.00 | 91.00K |
| 2026-05-27 | $1.08 | +0.93% | $1.05 | $1.09 | $1.03 | 41.70K |