Frontier Digital Ventures Limited Historical Data - FDV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	5.68181818182	0.44	0.465	0.42	105436	0.42680361	DE
4	0.03	6.89655172414	0.435	0.47	0.415	206130	0.43848901	DE
12	-0.09	-16.2162162162	0.555	0.605	0.415	274916	0.48171253	DE
26	-0.045	-8.82352941176	0.51	0.625	0.405	313064	0.49368926	DE
52	0.05	12.0481927711	0.415	0.625	0.325	294189	0.45211037	DE
156	-0.975	-67.7083333333	1.44	1.875	0.3125	363941	0.85311237	DE
260	-0.325	-41.1392405063	0.79	2.04	0.3125	356029	0.99846063	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721110500	0.435	-0.005	-1.14	0.435	0.44	0.435	125052
1721024100	0.44	0.015	3.53	0.425	0.44	0.425	83891
1720764900	0.425	0	0.00	0.425	0.44	0.425	131781
1720678500	0.425	-0.01	-2.30	0.43	0.43	0.425	101434
1720592100	0.435	0.015	3.57	0.42	0.435	0.42	49522
1720505700	0.42	-0.025	-5.62	0.44	0.44	0.42	160552
1720419300	0.445	0.025	5.95	0.415	0.445	0.415	199424
1720160100	0.42	-0.01	-2.33	0.435	0.435	0.42	320910
1720073700	0.43	0	0.00	0.43	0.435	0.42	97787
1719987300	0.43	-0.01	-2.27	0.435	0.435	0.42	96307
1719900900	0.44	0.02	4.76	0.425	0.44	0.425	424061
1719814500	0.42	-0.015	-3.45	0.44	0.44	0.42	163080
1719555300	0.435	0.005	1.16	0.425	0.435	0.42	317573
1719468900	0.43	-0.025	-5.49	0.45	0.45	0.425	452051
1719382500	0.455	0.005	1.11	0.45	0.46	0.45	141196
1719296100	0.45	-0.005	-1.10	0.455	0.465	0.45	409171
1719209700	0.455	-0.01	-2.15	0.47	0.47	0.45	143967
1718950500	0.465	0.03	6.90	0.45	0.47	0.45	395996
1718864100	0.435	0.005	1.16	0.435	0.445	0.435	106223
1718777700	0.43	-0.015	-3.37	0.43	0.44	0.43	127777
1718691300	0.445	0.01	2.30	0.435	0.445	0.43	199899
1718604900	0.435	0	0.00	0.435	0.435	0.43	345869
1718345700	0.435	0.005	1.16	0.43	0.435	0.425	531780
1718259300	0.43	0.005	1.18	0.43	0.45	0.43	154031
1718172900	0.425	0.005	1.19	0.425	0.44	0.425	371190
1718086500	0.42	-0.015	-3.45	0.435	0.435	0.42	293949
1717740900	0.435	-0.015	-3.33	0.455	0.455	0.43	427168
1717654500	0.45	0	0.00	0.45	0.455	0.44	350153
1717568100	0.45	-0.01	-2.17	0.455	0.455	0.45	152913
1717481700	0.46	-0.02	-4.17	0.475	0.475	0.45	411894
1717395300	0.48	-0.005	-1.03	0.485	0.49	0.475	339947
1717136100	0.485	-0.005	-1.02	0.485	0.485	0.485	68369
1717049700	0.49	-0.005	-1.01	0.495	0.495	0.49	183827
1716963300	0.495	-0.035	-6.60	0.52	0.52	0.485	113326
1716876900	0.53	0.01	1.92	0.52	0.53	0.515	378667
1716790500	0.52	-0.01	-1.89	0.54	0.55	0.52	406057
1716531300	0.53	0.06	12.77	0.485	0.53	0.485	833639
1716444900	0.47	-0.005	-1.05	0.475	0.48	0.465	231156
1716358500	0.475	-0.005	-1.04	0.48	0.49	0.475	64468
1716272100	0.48	-0.01	-2.04	0.505	0.505	0.475	127477
1716185700	0.49	-0.04	-7.55	0.53	0.53	0.49	545309
1715926500	0.53	0.06	12.77	0.485	0.53	0.475	626658
1715840100	0.47	0	0.00	0.47	0.4875	0.465	366781
1715753700	0.47	-0.015	-3.09	0.49	0.495	0.465	234499
1715667300	0.485	0	0.00	0.48	0.485	0.475	286127
1715580900	0.485	-0.015	-3.00	0.49	0.505	0.48	445158
1715321700	0.5	-0.025	-4.76	0.52	0.53	0.495	229592
1715235300	0.525	0	0.00	0.52	0.525	0.505	214751
1715148900	0.525	0.01	1.94	0.53	0.53	0.515	301940
1715062500	0.515	-0.015	-2.83	0.52	0.53	0.51	519268
1714976100	0.53	0	0.00	0.53	0.53	0.52	115716
1714716900	0.53	-0.015	-2.75	0.55	0.55	0.525	396696
1714630500	0.545	-0.02	-3.54	0.5699999	0.5699999	0.545	173814
1714544100	0.5649999	0.0049999	0.89	0.55	0.5649999	0.545	165311
1714457700	0.56	-0.01	-1.75	0.58	0.58	0.555	127428
1714371300	0.5699999	0.0249999	4.59	0.55	0.575	0.55	350019
1714112100	0.545	-0.025	-4.39	0.5699999	0.575	0.54	306708
1713939300	0.5699999	0.0149999	2.70	0.5649999	0.605	0.5649999	518132
1713852900	0.555	-0.005	-0.89	0.555	0.5649999	0.54	112746
1713766500	0.56	0.02	3.70	0.54	0.56	0.54	49364
1713507300	0.54	-0.015	-2.70	0.56	0.56	0.54	24632
1713420900	0.555	0.005	0.91	0.55	0.5699999	0.545	114811
1713334500	0.55	-0.02	-3.51	0.56	0.56	0.55	76930

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Frontier Digital Ventures Limited (FDV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Frontier Digital Ventures Limited (FDV) Historical

Frontier Digital Ventures Limited (FDV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History