FTDR - frontdoor, inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201945.4046.0745.2045.6545.65565,625
Nov 19, 201945.6145.7544.5845.6445.64649,300
Nov 18, 201944.4144.9244.2644.3844.38428,100
Nov 15, 201943.6644.3143.5044.2444.24397,200
Nov 14, 201943.1143.6142.6043.4843.48305,800
Nov 13, 201942.8843.8342.6143.1543.15637,400
Nov 12, 201943.3343.3542.1742.7442.74585,200
Nov 11, 201944.6844.7642.6643.1343.13610,500
Nov 08, 201944.0145.1743.9244.9344.93851,400
Nov 07, 201944.6745.8843.2244.2544.25607,700
Nov 06, 201943.5044.8342.2644.6444.641,267,700
Nov 05, 201945.2346.7143.3943.7943.791,093,100
Nov 04, 201948.7748.7746.4347.1647.16570,100
Nov 01, 201948.1749.5147.9748.5948.59411,500
Oct 31, 201947.8748.5147.4748.2348.23357,200
Oct 30, 201947.5048.0046.8147.7847.78341,200
Oct 29, 201948.0048.6547.3747.5047.50467,100
Oct 28, 201948.2349.2847.8448.4948.49216,400
Oct 25, 201947.6149.2247.6148.0648.06314,400
Oct 24, 201947.5147.8147.0047.6147.61361,200
Oct 23, 201947.3647.4946.0147.0547.05865,100
Oct 22, 201950.4350.4747.1347.4847.48556,800
Oct 21, 201950.4550.8049.8750.1850.18296,700
Oct 18, 201950.6151.0949.4350.3550.35337,800
Oct 17, 201951.6651.9950.7150.7750.77269,900
Oct 16, 201951.3851.6150.4551.2851.28337,300
Oct 15, 201950.6551.8150.1151.4951.49294,800
Oct 14, 201951.1151.4550.4250.7350.73454,100
Oct 11, 201952.0752.5850.6551.1751.17456,000
Oct 10, 201950.8351.9650.5451.3651.36443,200
Oct 09, 201950.0651.3449.7951.0451.04463,200
Oct 08, 201949.8150.1049.1349.6149.61217,300
Oct 07, 201949.6450.2549.2249.8249.82750,300
Oct 04, 201948.5250.1348.5249.5049.50223,300
Oct 03, 201948.0048.7047.5348.6948.69237,800
Oct 02, 201947.7948.4547.2047.9147.91229,200
Oct 01, 201948.6349.4947.9648.2248.22355,300
Sep 30, 201946.9549.5646.6248.5748.57432,000
Sep 27, 201950.6452.6946.5246.9846.98811,900
Sep 26, 201951.9552.3450.4651.5951.59288,100
Sep 25, 201951.3452.2650.7352.0252.02270,800
Sep 24, 201951.5552.0651.1151.4951.49528,100
Sep 23, 201952.1152.5351.3651.5451.54224,400
Sep 20, 201952.2852.7351.8052.1152.11476,500
Sep 19, 201951.4152.7951.4152.1952.19351,900
Sep 18, 201951.4152.1651.0151.4651.46178,200
Sep 17, 201951.0052.6250.8151.5651.56289,300
Sep 16, 201951.1451.8750.5650.9850.98228,500
Sep 13, 201951.5252.1150.9751.4551.45419,600
Sep 12, 201950.3151.6750.1751.2851.28305,900
Sep 11, 201948.9850.6048.2350.4550.45322,800
Sep 10, 201949.9749.9748.0748.6548.651,052,100
Sep 09, 201951.2051.3649.6950.0850.08496,300
Sep 06, 201952.8553.3050.5450.8950.89622,300
Sep 05, 201951.9152.9951.6252.6252.62701,400
Sep 04, 201950.8051.8650.6251.5151.51662,400
Sep 03, 201950.9151.5450.0250.3350.33354,800
Aug 30, 201951.1651.4950.6151.3451.34270,000
Aug 29, 201950.2451.3150.1850.9150.91440,000
Aug 28, 201949.4550.2348.5349.9949.99511,000
Aug 27, 201949.9550.5449.3149.5549.55562,900
Aug 26, 201950.8151.8149.3449.8049.80587,500
Aug 23, 201951.4751.6950.2150.6050.60407,400
Aug 22, 201951.7952.0351.1151.7351.73245,200
Aug 21, 201951.5552.1951.0751.5751.57616,800
Aug 20, 201950.8151.6450.6950.9550.95327,300
Aug 19, 201951.2551.5850.2050.7750.77489,500
Aug 16, 201949.6050.5249.5350.3550.35528,500
Aug 15, 201950.0350.5649.0149.1949.19539,000
Aug 14, 201949.8750.8849.6749.9249.92902,200
Aug 13, 201949.8050.5549.6450.4450.44709,900
Aug 12, 201949.6551.1549.3949.7849.78514,000
Aug 09, 201950.5351.3348.6249.9349.93466,500
Aug 08, 201951.9651.9648.5450.4650.461,779,300
Aug 07, 201942.8044.7542.5643.9143.91489,400
Aug 06, 201942.8544.5342.4243.3243.32545,300
Aug 05, 201943.0344.0041.8142.5742.57748,900
Aug 02, 201945.2845.3344.1544.5244.52660,300
Aug 01, 201945.4346.3545.0045.2245.22608,200
Jul 31, 201945.8346.9944.8145.6445.64507,300
Jul 30, 201947.1247.6746.9847.1247.12372,800
Jul 29, 201946.6947.5546.3447.3147.31865,100
Jul 26, 201945.7546.9845.2546.7546.75901,400
Jul 25, 201944.3445.8644.1145.7445.74399,000
Jul 24, 201945.5545.8844.2344.3744.37869,400
Jul 23, 201946.3246.3645.0545.5545.55320,800
Jul 22, 201946.0146.8745.7646.3146.31350,300
Jul 19, 201946.0046.8445.7146.0546.05522,300
Jul 18, 201945.4746.0645.0445.9845.98779,600
Jul 17, 201945.9446.0745.0845.6045.60287,700
Jul 16, 201945.2546.2145.0045.8545.85452,300
Jul 15, 201945.5345.9744.9845.2245.22469,200
Jul 12, 201944.1046.0144.1045.3245.32478,000
Jul 11, 201944.2144.4943.6244.0044.00359,200
Jul 10, 201944.1244.3843.7644.1944.19347,700
Jul 09, 201943.3144.2043.0144.1144.11433,900
Jul 08, 201944.0944.3143.2443.5343.53543,200
Jul 05, 201943.9344.4243.1144.3344.33360,300
Jul 03, 201944.6244.9144.0444.1844.18193,200
Jul 02, 201943.9444.7743.6444.6544.65568,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...