Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fangdd Network (DUO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.12 2.16 2.09 2.15 10,344
17th Jul 2025 (Thu) 2.12 2.16 2.08 2.09 63,117
16th Jul 2025 (Wed) 2.23 2.23 2.14 2.14 3,889
15th Jul 2025 (Tue) 2.19 2.20 2.13 2.16 22,101
14th Jul 2025 (Mon) 2.24 2.24 2.22 2.23 8,595
11th Jul 2025 (Fri) 2.35 2.35 2.14 2.23 37,234
10th Jul 2025 (Thu) 2.68 2.68 2.355 2.42 156,889
9th Jul 2025 (Wed) 2.41 2.41 2.32 2.37 4,351
8th Jul 2025 (Tue) 2.31 2.43 2.27 2.42 7,362
7th Jul 2025 (Mon) 2.35 2.35 2.285 2.31 4,150
4th Jul 2025 (Fri) 2.225 2.32 2.225 2.318 1,260
3rd Jul 2025 (Thu) 2.225 2.32 2.225 2.318 1,260
2nd Jul 2025 (Wed) 2.10 2.27 2.07 2.25 5,551
1st Jul 2025 (Tue) 2.11 2.11 1.97 2.07 24,655
30th Jun 2025 (Mon) 2.18 2.18 2.11 2.12 6,638
27th Jun 2025 (Fri) 2.29 2.29 2.14 2.18 14,964
26th Jun 2025 (Thu) 2.32 2.32 2.21 2.305 12,079
25th Jun 2025 (Wed) 2.46 2.48 2.31 2.32 31,755
24th Jun 2025 (Tue) 2.43 2.44 2.38 2.42 16,623
23rd Jun 2025 (Mon) 2.60 2.65 2.34 2.36 13,889
20th Jun 2025 (Fri) 2.54 2.61 2.54 2.59 1,866
19th Jun 2025 (Thu) 2.51 2.54 2.51 2.50 3,070
18th Jun 2025 (Wed) 2.51 2.54 2.51 2.50 3,070
17th Jun 2025 (Tue) 2.57 2.575 2.50 2.51 14,853
16th Jun 2025 (Mon) 2.545 2.73 2.52 2.59 58,192
13th Jun 2025 (Fri) 2.62 2.62 2.42 2.42 11,947
12th Jun 2025 (Thu) 2.49 2.74 2.49 2.66 17,845
11th Jun 2025 (Wed) 2.61 2.61 2.41 2.47 39,564
10th Jun 2025 (Tue) 2.81 2.81 2.555 2.62 24,251
9th Jun 2025 (Mon) 3.40 3.40 2.71 2.76 22,875
6th Jun 2025 (Fri) 0.19 0.2015 0.189 0.20 115,355
5th Jun 2025 (Thu) 0.2079 0.2079 0.186 0.187 169,087
4th Jun 2025 (Wed) 0.1942 0.2115 0.1942 0.2071 160,999
3rd Jun 2025 (Tue) 0.2009 0.201 0.20 0.20 83,430
2nd Jun 2025 (Mon) 0.1995 0.2094 0.193 0.2009 97,413
30th May 2025 (Fri) 0.21 0.2103 0.199 0.2023 156,819
29th May 2025 (Thu) 0.219 0.219 0.21 0.2124 147,776
28th May 2025 (Wed) 0.2261 0.2261 0.214 0.2144 181,721
27th May 2025 (Tue) 0.2287 0.2315 0.2281 0.2304 125,309
26th May 2025 (Mon) 0.2294 0.2294 0.2294 0.2294 0
24th May 2025 (Sat) 0.2302 0.2348 0.225 0.2294 110,757
23rd May 2025 (Fri) 0.2302 0.2348 0.225 0.2304 110,757
22nd May 2025 (Thu) 0.2236 0.2325 0.2236 0.228 109,249
21st May 2025 (Wed) 0.23 0.23 0.223 0.2261 150,387
FTSE 100 Latest
Value8,983.03
Change-9.09