Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Fangdd Network Group Ltd. (DUO)

Compare
0.2330
+0.0096
+(4.30%)
At close: April 17 at 4:00:01 PM EDT
0.2350
+0.00
+(0.86%)
After hours: April 17 at 7:59:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.22500.24900.20700.23300.23309,869,500
Apr 16, 20250.22600.24000.21900.22800.22802,435,000
Apr 15, 20250.22800.22800.21500.22300.2230625,500
Apr 14, 20250.22500.22800.21600.22200.22201,256,700
Apr 11, 20250.23000.23000.21300.22500.22501,351,500
Apr 10, 20250.24000.25200.22400.22400.22402,969,400
Apr 9, 20250.20500.26000.20000.24000.240011,166,500
Apr 8, 20250.25000.26200.22200.22200.22201,356,100
Apr 7, 20250.23900.25000.22200.24700.24702,501,500
Apr 4, 20250.28100.28200.26200.27000.27002,090,800
Apr 3, 20250.27200.30800.26900.29700.29702,215,400
Apr 2, 20250.27800.28800.27100.28000.2800504,900
Apr 1, 20250.29000.29000.26700.27800.27801,606,900
Mar 31, 20250.30400.30400.27100.28400.28401,548,000
Mar 28, 20250.33000.41000.30000.30400.304013,980,700
Mar 27, 20250.30500.32400.30000.31900.31901,050,700
Mar 26, 20250.32100.32500.30000.30600.30601,143,700
Mar 25, 20250.33700.33700.31500.32100.3210920,900
Mar 24, 20250.33100.33400.31100.32900.32901,656,500
Mar 21, 20250.35000.35200.32500.32600.32601,965,700
Mar 20, 20250.37500.37500.35300.35700.35701,250,600
Mar 19, 20250.37000.38000.36800.37000.37001,068,900
Mar 18, 20250.40300.40300.36000.36200.36202,529,700
Mar 17, 20250.41500.43500.40000.40000.40001,444,500
Mar 14, 20250.40000.42000.39500.41900.41901,408,200
Mar 13, 20250.41800.42800.38200.39700.39701,224,400
Mar 12, 20250.42000.42500.40200.41900.41901,078,300
Mar 11, 20250.43300.44400.40000.42600.42601,276,600
Mar 10, 20250.48000.48000.42500.42600.42602,069,200
Mar 7, 20250.50100.50800.48000.48800.48801,750,300
Mar 6, 20250.52200.53900.49000.50500.50501,495,100
Mar 5, 20250.52200.54000.50200.51600.51602,146,500
Mar 4, 20250.49000.55200.45600.51500.51502,828,900
Mar 3, 20250.50800.51400.48500.49100.49101,722,600
Feb 28, 20250.52200.52200.48300.50400.50402,148,300
Feb 27, 20250.56000.56400.52000.52000.52003,159,300
Feb 26, 20250.58000.58600.56100.56300.56303,493,100
Feb 25, 20250.56900.57000.54000.54500.54503,125,300
Feb 24, 20250.59000.59200.56200.57000.57002,680,500
Feb 21, 20250.60300.61000.57500.58200.58203,798,400
Feb 20, 20250.60200.60200.58300.59100.59102,201,400
Feb 19, 20250.61800.61800.59800.61000.61001,893,000
Feb 18, 20250.62000.62900.59000.60300.60302,834,500
Feb 14, 20250.61100.66900.58000.66500.66507,777,200
Feb 13, 20250.58100.62600.57000.59500.59504,955,800
Feb 12, 20250.69000.71700.60500.62100.621037,030,600
Feb 11, 20250.57600.59300.57000.57000.57002,286,000
Feb 10, 20250.61900.66600.60500.60800.60803,229,100
Feb 7, 20250.58300.63000.58300.60800.60802,242,800
Feb 6, 20250.57000.57600.56300.57400.5740863,800
Feb 5, 20250.57300.58800.56500.57200.5720796,100
Feb 4, 20250.58000.60900.57600.58000.58001,384,700
Feb 3, 20250.57000.57900.56500.57000.57001,232,000
Jan 31, 20250.61000.61600.58500.59100.5910984,200
Jan 30, 20250.57700.64500.56800.61200.61202,705,100
Jan 29, 20250.57900.58500.56000.57600.57601,202,200
Jan 28, 20250.60500.60500.55700.58200.58202,406,800
Jan 27, 20250.57900.63200.57100.61000.61004,245,900
Jan 24, 20250.60000.61000.57800.58500.58501,743,200
Jan 23, 20250.58000.60900.56800.59200.5920802,900
Jan 22, 20250.60000.60100.57100.58400.58401,415,300
Jan 21, 20250.61500.62700.60000.61000.61001,101,700
Jan 17, 20250.61400.66500.57000.61000.61002,960,500
Jan 16, 20250.60500.61300.59100.60500.6050988,900
Jan 15, 20250.61000.62200.58000.61000.61001,364,700
Jan 14, 20250.61700.61700.57600.58500.58501,627,000
Jan 13, 20250.56800.58800.54500.57300.57301,232,300
Jan 10, 20250.59300.60700.53200.53800.53802,621,400
Jan 8, 20250.62700.62900.58100.60500.60502,123,200
Jan 7, 20250.63900.66400.62000.62900.6290977,200
Jan 6, 20250.65800.68200.63200.64200.64201,413,500
Jan 3, 20250.64000.68900.63000.66300.66302,203,100
Jan 2, 20250.61000.64900.59000.63900.63902,017,300
Dec 31, 20240.63600.64000.58100.59800.59801,992,900
Dec 30, 20240.64200.64500.59100.62000.62002,740,400
Dec 27, 20240.70000.71000.64500.65200.65202,426,600
Dec 26, 20240.63200.74000.62400.72000.72002,785,800
Dec 24, 20240.61100.64300.59000.63700.63701,504,100
Dec 23, 20240.64700.65000.58900.60200.60201,975,400
Dec 20, 20240.66100.68800.61000.65200.65203,123,800
Dec 19, 20240.71000.71000.65800.66100.66101,794,600
Dec 18, 20240.77500.78600.67200.68500.68502,926,400
Dec 17, 20240.71500.81400.71500.78300.78303,490,600
Dec 16, 20240.70100.78000.69200.74700.74703,554,900
Dec 13, 20240.69100.75800.67000.72700.72704,944,700
Dec 12, 20240.81800.84800.72100.79000.79007,678,500
Dec 11, 20240.70000.90000.69100.85600.856011,246,600
Dec 10, 20240.72000.78000.62000.77000.770023,269,200
Dec 9, 20241.01001.54000.77000.88000.8800262,137,000
Dec 6, 20240.55500.59000.54000.57800.57801,241,400
Dec 5, 20240.55000.55700.53300.54900.54901,005,700
Dec 4, 20240.55100.58500.54500.55500.55501,326,800
Dec 3, 20240.57500.58700.54800.55500.55501,114,400
Dec 2, 20240.58200.59000.55000.57900.57901,503,500
Nov 29, 20240.55500.58500.53200.57900.57901,962,100
Nov 27, 20240.57200.58900.52300.54000.540010,177,500
Nov 26, 20240.54300.57900.53000.53200.5320938,000
Nov 25, 20240.53000.58900.51000.54200.54202,344,600
Nov 22, 20240.56000.56300.50000.52200.52201,735,000
Nov 21, 20240.60000.60000.56800.57100.57101,221,900
Nov 20, 20240.60400.63700.59800.61000.61001,005,500
Nov 19, 20240.61300.65000.58900.62400.62401,485,200
Nov 18, 20240.65000.65900.57500.63000.63002,149,200
Nov 15, 20240.65500.68500.63700.65000.65002,348,200
Nov 14, 20240.73500.73500.65000.70100.70104,616,500
Nov 13, 20240.94700.98000.75000.78000.780017,964,300
Nov 12, 20240.85000.88000.82000.86300.86302,280,800
Nov 11, 20241.06001.06000.82000.89000.89007,322,900
Nov 8, 20241.20001.22001.05001.08001.08009,632,900
Nov 7, 20241.27001.73001.22001.38001.380033,060,900
Nov 6, 20241.14001.16001.08001.13001.13001,905,200
Nov 5, 20241.30001.37001.20001.22001.22004,369,000
Nov 4, 20241.13001.29001.08001.20001.20004,430,800
Nov 1, 20241.09001.13001.06001.10001.1000924,600
Oct 31, 20241.12001.12001.03001.07001.07001,743,700
Oct 30, 20241.11001.15001.10001.11001.1100960,400
Oct 29, 20241.18001.20001.15001.16001.16001,867,100
Oct 28, 20241.14001.18001.11001.18001.18002,783,200
Oct 25, 20241.13001.13001.08001.08001.08001,812,400
Oct 24, 20241.14001.14001.08001.11001.11001,881,000
Oct 23, 20241.24001.25001.12001.15001.15002,336,100
Oct 22, 20241.18001.35001.18001.25001.25004,408,900
Oct 21, 20241.08001.25001.05001.22001.22003,865,700
Oct 18, 20241.28001.30001.11501.16001.16008,192,000
Oct 17, 20241.13001.18001.01001.08001.08009,784,900
Oct 16, 20241.31101.57001.25001.43001.430051,619,100
Oct 15, 20241.01001.07000.90000.92000.92007,144,000
Oct 14, 20241.27001.30001.05001.06001.06005,635,900
Oct 11, 20241.18001.40001.10501.28001.280013,207,900
Oct 10, 20241.99002.05001.05001.22001.220025,427,100
Oct 9, 20241.67001.92001.64001.76001.76009,682,600
Oct 8, 20241.85002.12001.60001.66001.66009,643,200
Oct 7, 20242.34002.34001.69002.17002.170019,331,700
Oct 4, 20243.86004.00002.12002.53002.530027,975,000
Oct 3, 20243.53004.05003.34003.77003.770023,745,700
Oct 2, 20244.25004.67003.63004.38004.380084,795,100
Oct 1, 20243.29003.99002.37003.39003.3900150,496,500
Sep 30, 20241.77003.59001.56003.10003.1000197,995,500
Sep 27, 20241.50001.59001.14001.26001.260077,846,200
Sep 26, 20240.74001.43000.68001.07001.0700257,944,000
Sep 25, 20240.47000.53000.46700.50000.5000724,600
Sep 24, 20240.42900.54000.42900.53900.53904,347,900
Sep 23, 20240.38200.43000.38000.42800.4280305,400
Sep 20, 20240.38000.40200.38000.39300.3930151,500
Sep 19, 20240.38400.40000.37300.39600.3960320,900
Sep 18, 20240.40200.41500.38600.40900.4090295,700
Sep 17, 20240.42000.43600.41200.41500.415097,900
Sep 16, 20240.44000.45500.40000.43000.4300270,600
Sep 13, 20240.41200.48000.41200.46000.4600659,800
Sep 12, 20240.38800.45000.38600.45000.45001,378,600
Sep 11, 20240.37500.43000.32000.43000.430015,505,000
Sep 10, 20240.40200.40500.38000.38900.389067,200
Sep 9, 20240.39600.41900.38000.39000.390026,700
Sep 6, 20240.41900.41900.39000.40000.400040,200
Sep 5, 20240.38000.41500.37000.40000.4000151,500
Sep 4, 20240.37500.39500.36800.38000.3800104,700
Sep 3, 20240.40400.40400.36200.38000.380099,800
Aug 30, 20240.44000.45000.39500.40000.4000216,000
Aug 29, 20240.44000.45300.43100.43300.433054,300
Aug 28, 20240.45000.45600.43000.43900.4390168,100
Aug 27, 20240.51000.51000.46200.46200.462071,500
Aug 26, 20240.45900.54000.45800.52000.5200173,000
Aug 23, 20240.48000.48000.45600.45900.4590148,700
Aug 22, 20240.46000.48200.45000.46500.4650132,100
Aug 21, 20240.42000.49000.41000.48500.4850417,400
Aug 20, 20240.46300.46300.41100.42100.4210114,400
Aug 19, 20240.43000.46000.42000.44100.4410203,500
Aug 16, 20240.38100.44200.38100.42200.4220190,400
Aug 15, 20240.39900.39900.37000.39600.396067,100
Aug 14, 20240.38500.39000.38100.38200.382046,200
Aug 13, 20240.38900.39500.38000.39000.390058,500
Aug 12, 20240.40600.40600.38500.38900.389046,800
Aug 9, 20240.38100.39600.38100.39000.390044,500
Aug 8, 20240.38400.40000.37900.39700.397062,800
Aug 7, 20240.42000.42000.38400.39200.392053,600
Aug 6, 20240.38900.42000.37400.39800.398082,800
Aug 5, 20240.39900.39900.36000.36600.3660119,500
Aug 2, 20240.39900.39900.37200.38400.384098,600
Aug 1, 20240.43000.44000.38500.39200.3920314,100
Jul 31, 20240.45000.46000.41100.42400.4240166,700
Jul 30, 20240.46000.47900.42500.43000.4300257,000
Jul 29, 20240.45900.47000.44000.44800.448076,000
Jul 26, 20240.44600.47000.44000.45100.451072,800
Jul 25, 20240.46400.47700.42300.46200.4620251,400
Jul 24, 20240.43300.53800.41300.53800.53801,513,900
Jul 23, 20240.44100.44100.41200.43500.4350113,600
Jul 22, 20240.46000.46500.41200.45300.4530174,200
Jul 19, 20240.47700.48000.45200.46000.460057,900
Jul 18, 20240.48900.49000.44000.45100.4510213,800
Jul 17, 20240.50100.51600.49000.50000.5000147,400
Jul 16, 20240.53000.54500.49900.51600.5160184,600
Jul 15, 20240.54000.55000.52000.53600.5360134,500
Jul 12, 20240.56000.57000.52000.53600.5360208,900
Jul 11, 20240.54700.56800.50100.55000.5500217,800
Jul 10, 20240.56900.58800.53000.55200.5520106,900
Jul 9, 20240.58100.61000.57300.57400.574037,600
Jul 8, 20240.58000.61500.57200.58000.580087,300
Jul 5, 20240.55100.59500.55100.57300.573087,800
Jul 3, 20240.57500.60000.55000.57400.574057,900
Jul 2, 20240.55600.57900.54000.57500.5750193,800
Jul 1, 20240.54900.60000.53900.56600.5660230,800
Jun 28, 20240.53800.62000.53800.58800.5880530,400
Jun 27, 20240.54000.57900.54000.54000.5400102,200
Jun 26, 20240.56000.59000.53600.55000.5500352,300
Jun 25, 20240.56400.56700.52100.56400.5640153,100
Jun 24, 20240.62300.65000.55000.55200.55201,637,700
Jun 21, 20240.62300.63000.59000.60500.605072,700
Jun 20, 20240.65000.65000.59000.64000.6400180,400
Jun 18, 20240.64000.67800.63100.65000.6500201,200
Jun 17, 20240.60600.74000.59100.71000.7100592,500
Jun 14, 20240.61000.64900.57100.60600.6060682,200
Jun 13, 20240.69000.73000.63000.66100.66106,489,900
Jun 12, 20240.59500.64000.59000.61000.61002,271,200
Jun 11, 20240.61700.61700.52600.58000.5800238,000
Jun 10, 20240.63000.64100.60000.61700.6170100,600
Jun 7, 20240.64000.74000.63500.65200.6520305,900
Jun 6, 20240.70100.71000.58100.63500.6350326,300
Jun 5, 20240.73100.73100.69000.70000.7000181,300
Jun 4, 20240.75000.78200.70800.75400.7540297,700
Jun 3, 20240.74100.79000.68000.73900.7390543,600
May 31, 20240.79500.82500.72200.74000.7400753,300
May 30, 20240.73000.87500.71800.82700.8270610,300
May 29, 20240.97900.98800.77000.79500.79501,298,000
May 28, 20241.11001.12001.01001.06001.0600622,500
May 24, 20241.08001.18001.06001.12001.1200829,800
May 23, 20241.14001.19001.05001.16001.1600898,700
May 22, 20241.22001.38001.03001.21001.21002,325,600
May 21, 20241.04001.65000.96001.22001.22009,708,900
May 20, 20241.50001.50000.96001.16001.160011,570,100
May 17, 20241.52002.10001.33001.68001.6800104,959,200
May 16, 20240.49000.49000.38100.39900.39901,166,800
May 15, 20240.40800.40800.39000.39500.395080,400
May 14, 20240.38000.40900.36000.39200.3920362,200
May 13, 20240.36900.39400.35100.38400.3840215,000
May 10, 20240.37800.37800.35100.35100.351057,900
May 9, 20240.36000.37800.36000.36500.365032,400
May 8, 20240.37000.37900.35100.35700.3570125,300
May 7, 20240.38000.39000.37100.37500.375045,600
May 6, 20240.36900.39900.36000.38000.3800178,700
May 3, 20240.38800.40000.35000.36600.3660144,400
May 2, 20240.40400.40400.38000.38500.385079,000
May 1, 20240.40000.40500.39000.39000.390042,300
Apr 30, 20240.40700.40900.39000.40500.405049,200
Apr 29, 20240.40200.41000.38600.40500.4050103,600
Apr 26, 20240.38500.42300.38500.40000.400061,600
Apr 25, 20240.39900.42000.38800.41000.4100107,000
Apr 24, 20240.40900.41400.38000.38800.388080,400
Apr 23, 20240.41900.43000.39100.41300.413093,500
Apr 22, 20240.39000.44000.38000.42000.4200371,000
Apr 19, 20240.40000.42000.38100.38300.3830104,200
Apr 18, 20240.39100.41900.38000.40000.4000113,800

Related Tickers

OMH Ohmyhome Limited
2.9600
+48.74%
 
LRHC La Rosa Holdings Corp.
0.1348
-10.13%
 
UOKA MDJM Ltd
0.1455
+0.21%
 
AIRE reAlpha Tech Corp.
0.6558
+2.40%
 
ALBT Avalon GloboCare Corp.
3.5700
-7.75%
 
OPAD Offerpad Solutions Inc.
1.4800
-1.33%
 
ELCRE.TA Electra Real Estate Ltd.
4,360.00
+0.25%
 
CSUI Cannabis Suisse Corp.
0.0150
-16.67%
 
AZRG.TA Azrieli Group Ltd.
26,900.00
-1.36%
 
WETH Wetouch Technology Inc.
1.2055
-0.37%