Skip to main content
Frontier Digital Ventures Limited (ASX:FDV)
Australia flag Australia · Delayed Price · Currency is AUD
0.290
+0.030 (11.54%)
Mar 9, 2026, 4:10 PM AEST

Frontier Digital Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.210.260.190.260.264.00%286,299
Mar 5, 20260.240.250.240.250.25-160,371
Mar 4, 20260.250.260.230.250.25-134,184
Mar 3, 20260.230.250.230.250.256.38%92,856
Mar 2, 20260.240.250.230.240.24-6.00%123,039
Feb 27, 20260.250.250.240.250.25-53,993
Feb 26, 20260.240.250.240.250.25-3.85%28,517
Feb 25, 20260.260.260.240.260.26-111,526
Feb 24, 20260.240.260.240.260.26-113,440
Feb 23, 20260.260.270.250.260.26-3.70%48,125
Feb 20, 20260.270.270.260.270.27-23,486
Feb 19, 20260.260.270.250.270.273.85%43,230
Feb 18, 20260.240.260.240.260.266.12%72,503
Feb 17, 20260.250.250.240.250.25-273,724
Feb 16, 20260.250.260.250.250.25-5.77%90,268
Feb 13, 20260.270.270.250.260.26-1.89%79,374
Feb 12, 20260.260.270.250.270.27-3.64%84,300
Feb 11, 20260.270.280.260.280.285.77%142,347
Feb 10, 20260.270.270.250.260.264.00%113,245
Feb 9, 20260.260.280.250.250.25-5.66%136,758
Feb 6, 20260.260.270.250.270.27-1.85%406,407
Feb 5, 20260.280.290.260.270.27-1.82%151,552
Feb 4, 20260.300.300.270.280.28-6.78%150,395
Feb 3, 20260.300.310.290.300.301.72%174,139
Feb 2, 20260.310.310.290.290.29-4.92%550,947
Jan 30, 20260.300.310.300.310.311.67%204,509
Jan 29, 20260.310.310.300.300.30-1.64%308,233
Jan 28, 20260.300.310.300.310.311.67%272,899
Jan 27, 20260.300.310.290.300.30-3.23%352,240
Jan 23, 20260.290.310.290.310.316.90%4,870,120
Jan 22, 20260.280.300.280.290.29-4,122,244
Jan 21, 20260.290.290.290.290.291.75%1,165,062
Jan 20, 20260.270.290.270.290.291.79%13,142
Jan 19, 20260.270.290.270.280.285.66%509,619
Jan 16, 20260.280.280.270.270.27-1.85%421,336
Jan 15, 20260.280.290.270.270.27-3.57%2,608,795
Jan 14, 20260.290.290.280.280.28-1.75%14,397
Jan 13, 20260.290.290.280.290.29-223,257
Jan 12, 20260.300.300.290.290.29-1.72%977,099
Jan 9, 20260.280.290.280.290.293.57%272,417
Jan 8, 20260.300.300.280.280.28-5.08%384,427
Jan 7, 20260.240.300.240.300.3020.41%2,566,145
Jan 6, 20260.240.250.240.250.252.08%841,248
Jan 5, 20260.230.250.230.240.24-1,050,730
Jan 2, 20260.240.240.230.240.24-7.69%402,072
Dec 31, 20250.260.260.260.260.26-86,500
Dec 30, 20250.260.260.250.260.26-3.70%686,442
Dec 29, 20250.280.280.270.270.27-1.82%225,618
Dec 24, 20250.280.280.260.280.28-1.79%159,239
Dec 23, 20250.290.290.280.280.28-1.75%224,644
Dec 22, 20250.300.300.280.290.29-1.72%138,545
Dec 19, 20250.290.300.290.290.29-1.69%330,174
Dec 18, 20250.290.300.280.300.30-3.28%572,188
Dec 17, 20250.280.310.280.310.311.67%256,878
Dec 16, 20250.260.300.260.300.305.26%288,215
Dec 15, 20250.300.320.290.290.29-8.06%137,195
Dec 12, 20250.320.320.310.310.31-3.13%60,821
Dec 11, 20250.300.320.300.320.326.67%764,254
Dec 10, 20250.340.350.280.300.30-13.04%524,498
Dec 9, 20250.320.350.320.350.356.15%189,452
Dec 8, 20250.350.350.330.330.33-5.80%122,897
Dec 5, 20250.350.360.350.350.35-56,184
Dec 4, 20250.350.360.350.350.35-81,737
Dec 3, 20250.340.350.320.350.351.47%73,721
Dec 2, 20250.350.350.340.340.34-5.56%74,995
Dec 1, 20250.370.370.360.360.36-5.26%193,809
Nov 28, 20250.370.380.370.380.381.33%5,280
Nov 27, 20250.380.380.370.380.38-1.32%23,136
Nov 26, 20250.380.380.370.380.38-1.30%60,111
Nov 25, 20250.380.390.380.390.391.32%79,273
Nov 24, 20250.380.380.370.380.38-87,443
Nov 21, 20250.370.380.350.380.38-160,829
Nov 20, 20250.380.380.380.380.38-1.30%114,431
Nov 19, 20250.380.390.380.390.39-90,640
Nov 18, 20250.400.400.370.390.39-4.94%418,235
Nov 17, 20250.410.420.400.410.41-2.41%136,401
Nov 14, 20250.410.420.400.420.42-183,390
Nov 13, 20250.430.430.410.420.42-1.19%82,286
Nov 12, 20250.420.430.410.420.42-1.18%118,887
Nov 11, 20250.420.430.410.430.432.41%52,328
Nov 10, 20250.400.430.400.420.42-76,310
Nov 7, 20250.450.450.410.420.42-7.78%311,364
Nov 6, 20250.460.460.440.450.45-1.10%107,739
Nov 5, 20250.470.470.440.460.46-3.19%330,299
Nov 4, 20250.490.490.460.470.47-5.05%150,938
Nov 3, 20250.490.500.480.500.502.06%266,816
Oct 31, 20250.490.500.480.490.49-449,903
Oct 30, 20250.490.490.480.490.49-2.02%133,737
Oct 29, 20250.500.510.490.500.50-1.00%436,566
Oct 28, 20250.510.510.490.500.50-252,941
Oct 27, 20250.480.520.460.500.503.09%619,822
Oct 24, 20250.480.500.470.490.493.19%422,447
Oct 23, 20250.460.490.460.470.472.17%243,210
Oct 22, 20250.460.460.460.460.46-2.13%96,904
Oct 21, 20250.470.470.470.470.47-151,387
Oct 20, 20250.460.500.450.470.475.62%435,507
Oct 17, 20250.450.460.450.450.45-1.11%125,305
Oct 16, 20250.440.460.440.450.45-1.10%126,809
Oct 15, 20250.460.460.440.460.46-1.09%73,817
Oct 14, 20250.460.460.430.460.461.10%149,313