Advertisement
U.S. markets closed

Frontdoor, Inc. (FTDR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
30.37-0.30 (-0.98%)
At close: 04:00PM EDT
30.66 +0.29 (+0.95%)
After hours: 05:57PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202430.6031.1330.2230.3730.371,134,600
Mar 15, 202430.4030.6930.2030.6730.671,302,700
Mar 14, 202431.8531.9430.2130.4330.43842,200
Mar 13, 202431.5532.2931.5531.9031.90786,000
Mar 12, 202431.5531.7131.4731.6631.66690,500
Mar 11, 202431.5331.7631.1431.6531.65658,500
Mar 08, 202431.6132.0331.1731.5031.50615,800
Mar 07, 202430.8031.5130.7031.4131.411,242,200
Mar 06, 202430.1230.6430.1130.5430.54717,900
Mar 05, 202430.7430.9530.1230.1530.15938,000
Mar 04, 202431.2231.6030.7530.7730.77877,500
Mar 01, 202431.2031.5830.8631.1431.141,140,700
Feb 29, 202431.5931.7130.4531.3631.361,530,600
Feb 28, 202430.2031.7929.6731.1231.122,213,900
Feb 27, 202432.9933.1532.7833.0333.031,056,300
Feb 26, 202432.9033.1232.6032.8732.87998,100
Feb 23, 202432.6833.3632.3132.9832.98674,900
Feb 22, 202432.5132.7232.1432.4932.49676,200
Feb 21, 202432.2432.5332.0332.5332.53653,800
Feb 20, 202432.8032.9832.2332.2932.29676,400
Feb 16, 202433.0533.6732.9733.1433.14704,900
Feb 15, 202433.7133.8833.0833.1833.18910,000
Feb 14, 202433.4433.6533.0333.6433.641,228,200
Feb 13, 202432.8233.7632.6933.1033.10781,200
Feb 12, 202433.0233.6532.8733.6133.61807,200
Feb 09, 202432.6633.1932.5633.0533.05710,000
Feb 08, 202432.1832.6732.0332.4832.481,662,900
Feb 07, 202432.3332.3331.7532.0332.03537,600
Feb 06, 202432.2832.6032.1132.3732.37453,700
Feb 05, 202432.6932.7332.3432.4032.40521,900
Feb 02, 202432.9833.1832.5433.0533.05502,700
Feb 01, 202432.7933.1832.4933.1733.17479,300
Jan 31, 202433.4333.5732.6432.7632.76636,100
Jan 30, 202433.4033.7232.9533.4833.48519,200
Jan 29, 202433.2733.7633.1933.6033.60663,200
Jan 26, 202433.4533.6633.2733.4333.43408,600
Jan 25, 202433.8233.8233.0433.3433.34341,400
Jan 24, 202433.5233.8033.1333.3833.38657,200
Jan 23, 202433.5033.5032.9433.1333.13422,200
Jan 22, 202433.4233.6333.1033.2233.22969,100
Jan 19, 202433.2633.5532.9633.3333.33324,000
Jan 18, 202432.9633.1732.7933.1633.16343,700
Jan 17, 202432.6032.8532.5132.7432.74536,800
Jan 16, 202432.4632.8932.4432.8932.89440,300
Jan 12, 202433.0233.2032.5432.8532.85396,800
Jan 11, 202432.6733.0132.4132.7932.79727,200
Jan 10, 202432.7433.1732.6532.9132.91409,900
Jan 09, 202432.7333.0032.6832.7632.76467,400
Jan 08, 202432.9933.2032.6132.9732.97567,400
Jan 05, 202433.4933.6433.0233.0333.03500,300
Jan 04, 202433.3433.7233.1733.5133.51512,000
Jan 03, 202434.0434.2133.1733.2033.20634,100
Jan 02, 202434.9934.9934.0334.1034.10648,200
Dec 29, 202335.2235.5735.1235.2235.22483,100
Dec 28, 202335.3635.5434.8735.3335.33503,400
Dec 27, 202335.7835.8835.4035.5135.51402,900
Dec 26, 202336.0836.1535.6435.8935.89370,100
Dec 22, 202336.3236.4135.9136.0636.06558,000
Dec 21, 202336.0036.3135.6236.1736.17884,600
Dec 20, 202336.8036.8935.7135.8035.80738,300
Dec 19, 202336.6336.9736.3636.8236.82915,600
Dec 18, 202336.1136.3235.7036.2136.21603,000
Dec 15, 202335.9535.9535.5235.7535.751,992,300
Dec 14, 202336.3836.4735.4835.8335.83917,600
Dec 13, 202336.1636.5135.4636.1836.181,134,800
Dec 12, 202335.6836.2635.5235.9635.96652,900
Dec 11, 202334.9835.9534.9835.7835.78735,800
Dec 08, 202335.2935.6734.8634.9834.98669,300
Dec 07, 202334.9935.5034.9935.2935.29654,700
Dec 06, 202335.3335.6434.8334.9834.98962,500
Dec 05, 202334.8035.5034.7435.1735.171,206,000
Dec 04, 202334.3535.4834.3534.8134.811,137,900
Dec 01, 202334.3434.6734.0434.5834.58615,600
Nov 30, 202334.3734.4733.8834.3334.33710,700
Nov 29, 202334.4834.9834.3534.3734.37544,000
Nov 28, 202334.6634.6634.1534.3334.33665,400
Nov 27, 202334.1434.9734.0034.7034.70758,300
Nov 24, 202334.1334.2934.0034.2234.22151,500
Nov 22, 202334.1634.4233.9434.1434.14484,800
Nov 21, 202334.5434.5433.8433.8733.87475,100
Nov 20, 202334.2734.6534.2134.5634.561,088,100
Nov 17, 202334.2834.6834.1534.1734.171,002,900
Nov 16, 202334.5734.8234.0534.1134.11592,000
Nov 15, 202335.3935.9234.5634.5734.571,044,800
Nov 14, 202335.0735.6034.9635.5335.531,108,300
Nov 13, 202334.5535.1634.5334.6634.66611,100
Nov 10, 202334.1834.4334.0334.3334.331,007,500
Nov 09, 202334.8035.0234.1834.2834.281,371,500
Nov 08, 202335.4835.8834.6334.7234.72789,200
Nov 07, 202335.0335.9934.7435.5735.571,006,400
Nov 06, 202333.8535.1133.6735.0735.071,611,800
Nov 03, 202333.3734.0333.0433.7333.731,432,900
Nov 02, 202333.3134.0532.5732.8232.821,766,800
Nov 01, 202332.3533.7131.6433.3133.312,924,200
Oct 31, 202328.4529.1728.4528.9328.931,074,900
Oct 30, 202328.5928.6128.3128.4328.43886,200
Oct 27, 202329.2629.3128.2628.3328.33511,800
Oct 26, 202330.0130.0529.1929.3129.31547,300
Oct 25, 202330.1130.3729.1229.9829.98489,000
Oct 24, 202330.2830.6430.1330.4730.47624,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...