S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Frontier Digital Ventures Limited (FDV)
Frontier Digital Ventures Limited (FDV) Historical

FDV Frontier Digital Ventures Limited

0.48

-0.01 (-2.04%)

May 21 2024 - Closed

Delayed by 20 minutes

FDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.49	-0.04	-7.55%	0.53	0.53	0.49	545,309
May 17 2024	0.53	0.06	12.77%	0.485	0.53	0.475	626,658
May 16 2024	0.47	0.00	0.00%	0.47	0.4875	0.465	366,781
May 15 2024	0.47	-0.015	-3.09%	0.49	0.495	0.465	234,499
May 14 2024	0.485	0.00	0.00%	0.48	0.485	0.475	286,127
May 13 2024	0.485	-0.015	-3.00%	0.49	0.505	0.48	445,158
May 10 2024	0.50	-0.025	-4.76%	0.52	0.53	0.495	229,592
May 09 2024	0.525	0.00	0.00%	0.52	0.525	0.505	214,751
May 08 2024	0.525	0.01	1.94%	0.53	0.53	0.515	301,940
May 07 2024	0.515	-0.015	-2.83%	0.52	0.53	0.51	519,268
May 06 2024	0.53	0.00	0.00%	0.53	0.53	0.52	115,716
May 03 2024	0.53	-0.015	-2.75%	0.55	0.55	0.525	396,696
May 02 2024	0.545	-0.02	-3.54%	0.57	0.57	0.545	173,814
May 01 2024	0.565	0.005	0.89%	0.55	0.565	0.545	165,311
Apr 30 2024	0.56	-0.01	-1.75%	0.58	0.58	0.555	127,428
Apr 29 2024	0.57	0.025	4.59%	0.55	0.575	0.55	350,019
Apr 26 2024	0.545	-0.025	-4.39%	0.57	0.575	0.54	306,708
Apr 24 2024	0.57	0.015	2.70%	0.565	0.605	0.565	518,132
Apr 23 2024	0.555	-0.005	-0.89%	0.555	0.565	0.54	112,746
Apr 22 2024	0.56	0.02	3.70%	0.54	0.56	0.54	49,364
Apr 19 2024	0.54	-0.015	-2.70%	0.56	0.56	0.54	24,632
Apr 18 2024	0.555	0.005	0.91%	0.55	0.57	0.545	114,811
Apr 17 2024	0.55	-0.02	-3.51%	0.56	0.56	0.55	76,930
Apr 16 2024	0.57	-0.02	-3.39%	0.58	0.58	0.545	188,469
Apr 15 2024	0.59	0.00	0.00%	0.585	0.59	0.58	60,318
Apr 12 2024	0.59	-0.01	-1.67%	0.60	0.60	0.58	53,599
Apr 11 2024	0.60	0.015	2.56%	0.585	0.60	0.58	153,678
Apr 10 2024	0.585	-0.005	-0.85%	0.59	0.60	0.58	51,158
Apr 09 2024	0.59	-0.01	-1.67%	0.60	0.60	0.585	224,338
Apr 08 2024	0.60	0.00	0.00%	0.605	0.61	0.58	232,117
Apr 05 2024	0.60	-0.015	-2.44%	0.615	0.615	0.60	179,844
Apr 04 2024	0.615	0.00	0.00%	0.625	0.625	0.60	235,470
Apr 03 2024	0.615	0.005	0.82%	0.60	0.625	0.595	414,113
Apr 02 2024	0.61	0.01	1.67%	0.59	0.61	0.59	146,354
Mar 28 2024	0.60	0.005	0.84%	0.60	0.62	0.58	236,297
Mar 27 2024	0.595	0.015	2.59%	0.58	0.60	0.58	276,765
Mar 26 2024	0.58	-0.04	-6.45%	0.615	0.615	0.575	319,691
Mar 25 2024	0.62	0.005	0.81%	0.62	0.62	0.605	170,962
Mar 22 2024	0.615	0.005	0.82%	0.62	0.62	0.60	400,540
Mar 21 2024	0.61	0.00	0.00%	0.605	0.615	0.595	368,577
Mar 20 2024	0.61	0.035	6.09%	0.575	0.615	0.575	649,870
Mar 19 2024	0.575	0.005	0.88%	0.595	0.60	0.575	457,755
Mar 18 2024	0.57	-0.01	-1.72%	0.60	0.60	0.56	432,263
Mar 15 2024	0.58	0.045	8.41%	0.535	0.60	0.51	1,663,820
Mar 14 2024	0.535	0.01	1.90%	0.53	0.555	0.53	379,887
Mar 13 2024	0.525	0.005	0.96%	0.52	0.535	0.505	223,919
Mar 12 2024	0.52	0.05	10.64%	0.49	0.52	0.475	988,383
Mar 11 2024	0.47	-0.02	-4.08%	0.49	0.49	0.47	109,179
Mar 07 2024	0.49	0.02	4.26%	0.48	0.49	0.47	403,581
Mar 06 2024	0.47	-0.015	-3.09%	0.47	0.49	0.47	206,244
Mar 05 2024	0.485	-0.01	-2.02%	0.495	0.495	0.465	140,893
Mar 04 2024	0.495	0.005	1.02%	0.495	0.495	0.48	290,647
Mar 03 2024	0.49	0.04	8.89%	0.45	0.495	0.45	706,489
Feb 29 2024	0.45	-0.01	-2.17%	0.465	0.47	0.44	97,218
Feb 28 2024	0.46	0.035	8.24%	0.445	0.46	0.42	450,810
Feb 27 2024	0.425	-0.005	-1.16%	0.45	0.46	0.425	569,938
Feb 26 2024	0.43	-0.005	-1.15%	0.43	0.46	0.425	653,422
Feb 25 2024	0.435	0.00	0.00%	0.44	0.445	0.42	445,152
Feb 22 2024	0.435	-0.01	-2.25%	0.455	0.455	0.425	359,314
Feb 21 2024	0.445	0.01	2.30%	0.44	0.46	0.44	244,689
Feb 20 2024	0.435	-0.005	-1.14%	0.44	0.455	0.43	140,321

Frontier Digital Ventures

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions