Fangdd Network Group Ltd. (DUO)
NASDAQ: DUO
· Real-Time Price · USD
3.14
-0.20 (-5.99%)
At close: Oct 03, 2025, 3:59 PM
3.12
-0.64%
After-hours: Oct 03, 2025, 07:56 PM EDT
DUO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.31 | 3.38 | 3.06 | 3.14 | 3.14 | -5.99% | 731,734 |
| Oct 2, 2025 | 3.54 | 3.60 | 3.33 | 3.34 | 3.34 | -4.30% | 573,200 |
| Oct 1, 2025 | 3.48 | 3.65 | 3.44 | 3.49 | 3.49 | 1.75% | 504,427 |
| Sep 30, 2025 | 3.51 | 3.78 | 3.42 | 3.43 | 3.43 | 2.08% | 1,004,817 |
| Sep 29, 2025 | 3.40 | 3.68 | 3.35 | 3.36 | 3.36 | 1.82% | 646,000 |
| Sep 26, 2025 | 3.38 | 3.46 | 3.30 | 3.30 | 3.30 | -3.79% | 324,809 |
| Sep 25, 2025 | 3.76 | 3.79 | 3.21 | 3.43 | 3.43 | -11.37% | 822,234 |
| Sep 24, 2025 | 3.86 | 3.90 | 3.70 | 3.87 | 3.87 | 4.88% | 608,843 |
| Sep 23, 2025 | 4.22 | 4.30 | 3.67 | 3.69 | 3.69 | -13.38% | 1,105,548 |
| Sep 22, 2025 | 3.70 | 4.33 | 3.50 | 4.26 | 4.26 | 15.14% | 1,552,200 |
| Sep 19, 2025 | 3.85 | 3.92 | 3.56 | 3.70 | 3.70 | -6.80% | 1,053,100 |
| Sep 18, 2025 | 3.22 | 4.07 | 3.04 | 3.97 | 3.97 | 22.53% | 3,215,817 |
| Sep 17, 2025 | 3.22 | 3.50 | 3.03 | 3.24 | 3.24 | 2.86% | 1,368,239 |
| Sep 16, 2025 | 3.14 | 3.59 | 3.11 | 3.15 | 3.15 | 2.61% | 1,517,300 |
| Sep 15, 2025 | 3.33 | 3.33 | 3.00 | 3.07 | 3.07 | -9.17% | 968,305 |
| Sep 12, 2025 | 3.72 | 3.89 | 3.26 | 3.38 | 3.38 | -4.52% | 1,259,844 |
| Sep 11, 2025 | 3.64 | 3.65 | 3.15 | 3.54 | 3.54 | 4.42% | 1,800,400 |
| Sep 10, 2025 | 4.20 | 4.45 | 3.26 | 3.39 | 3.39 | -3.97% | 2,337,100 |
| Sep 9, 2025 | 4.13 | 4.52 | 3.24 | 3.53 | 3.53 | -30.37% | 3,372,122 |
| Sep 8, 2025 | 4.10 | 5.34 | 3.88 | 5.07 | 5.07 | 47.38% | 12,243,321 |
Page 1 of 75