Frontdoor, Inc. (FTDR)
NASDAQ: FTDR · Real-Time Price · USD
63.04
-0.25 (-0.40%)
At close: Sep 5, 2025, 4:00 PM
63.05
+0.01 (0.02%)
After-hours: Sep 5, 2025, 4:00 PM EDT
Frontdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.22 | 63.79 | 62.26 | 63.15 | - | -0.22% | 348,916 |
| Sep 4, 2025 | 62.58 | 63.57 | 61.72 | 63.29 | 63.29 | 1.83% | 742,583 |
| Sep 3, 2025 | 61.32 | 62.18 | 60.37 | 62.15 | 62.15 | 0.39% | 898,595 |
| Sep 2, 2025 | 59.74 | 62.04 | 59.52 | 61.91 | 61.91 | 1.91% | 709,365 |
| Aug 29, 2025 | 60.74 | 60.93 | 60.13 | 60.75 | 60.75 | 0.61% | 774,757 |
| Aug 28, 2025 | 61.47 | 62.37 | 60.29 | 60.38 | 60.38 | -2.61% | 634,008 |
| Aug 27, 2025 | 60.50 | 62.14 | 60.16 | 62.00 | 62.00 | 1.87% | 511,583 |
| Aug 26, 2025 | 59.90 | 61.09 | 59.09 | 60.86 | 60.86 | 1.35% | 490,724 |
| Aug 25, 2025 | 59.46 | 60.42 | 59.46 | 60.05 | 60.05 | 0.49% | 538,217 |
| Aug 22, 2025 | 59.03 | 60.58 | 58.54 | 59.76 | 59.76 | 1.85% | 624,663 |
| Aug 21, 2025 | 58.71 | 59.16 | 58.24 | 58.67 | 58.67 | -0.32% | 433,544 |
| Aug 20, 2025 | 60.10 | 60.34 | 58.50 | 58.86 | 58.86 | -2.39% | 680,585 |
| Aug 19, 2025 | 59.66 | 60.62 | 59.66 | 60.30 | 60.30 | 1.31% | 468,359 |
| Aug 18, 2025 | 58.96 | 59.57 | 58.51 | 59.52 | 59.52 | 1.07% | 604,326 |
| Aug 15, 2025 | 59.33 | 59.49 | 58.77 | 58.89 | 58.89 | -0.30% | 656,948 |
| Aug 14, 2025 | 59.18 | 59.44 | 57.98 | 59.07 | 59.07 | -1.01% | 680,050 |
| Aug 13, 2025 | 57.65 | 60.00 | 57.38 | 59.67 | 59.67 | 4.67% | 883,692 |
| Aug 12, 2025 | 56.09 | 57.12 | 56.09 | 57.01 | 57.01 | 1.73% | 553,259 |
| Aug 11, 2025 | 55.23 | 56.59 | 55.23 | 56.04 | 56.04 | 2.11% | 990,288 |
| Aug 8, 2025 | 56.36 | 56.51 | 54.85 | 54.88 | 54.88 | -2.56% | 525,542 |
| Aug 7, 2025 | 56.87 | 57.24 | 55.79 | 56.32 | 56.32 | -1.05% | 926,406 |
| Aug 6, 2025 | 56.35 | 57.66 | 56.18 | 56.92 | 56.92 | 1.35% | 787,987 |
| Aug 5, 2025 | 64.61 | 64.91 | 50.75 | 56.16 | 56.16 | -3.98% | 1,946,756 |
| Aug 4, 2025 | 58.39 | 60.00 | 57.81 | 58.49 | 58.49 | 0.67% | 699,352 |
| Aug 1, 2025 | 58.25 | 58.51 | 57.63 | 58.10 | 58.10 | -0.68% | 764,190 |
| Jul 31, 2025 | 57.89 | 58.83 | 56.89 | 58.50 | 58.50 | 0.24% | 777,018 |
| Jul 30, 2025 | 58.26 | 59.17 | 57.88 | 58.36 | 58.36 | -0.03% | 677,797 |
| Jul 29, 2025 | 58.82 | 59.63 | 58.34 | 58.38 | 58.38 | -0.21% | 660,396 |
| Jul 28, 2025 | 59.09 | 59.33 | 58.40 | 58.50 | 58.50 | -0.81% | 473,633 |
| Jul 25, 2025 | 59.20 | 59.54 | 58.86 | 58.98 | 58.98 | 0.49% | 411,929 |
| Jul 24, 2025 | 59.48 | 59.52 | 58.52 | 58.69 | 58.69 | -1.63% | 480,937 |
| Jul 23, 2025 | 58.26 | 59.73 | 57.85 | 59.66 | 59.66 | 2.46% | 502,171 |
| Jul 22, 2025 | 57.36 | 58.57 | 56.71 | 58.23 | 58.23 | 1.57% | 616,006 |
| Jul 21, 2025 | 57.75 | 57.97 | 56.40 | 57.33 | 57.33 | -0.78% | 596,443 |
| Jul 18, 2025 | 58.60 | 58.73 | 57.73 | 57.78 | 57.78 | -0.70% | 578,455 |
| Jul 17, 2025 | 57.88 | 58.64 | 57.88 | 58.19 | 58.19 | 0.38% | 497,413 |
| Jul 16, 2025 | 57.86 | 58.60 | 57.25 | 57.97 | 57.97 | 1.13% | 405,907 |
| Jul 15, 2025 | 58.78 | 58.78 | 57.29 | 57.32 | 57.32 | -1.93% | 431,958 |
| Jul 14, 2025 | 57.88 | 58.64 | 57.75 | 58.45 | 58.45 | 0.76% | 383,755 |
| Jul 11, 2025 | 58.16 | 58.32 | 57.17 | 58.01 | 58.01 | -0.63% | 384,716 |
| Jul 10, 2025 | 57.58 | 59.06 | 57.58 | 58.38 | 58.38 | 0.67% | 467,787 |
| Jul 9, 2025 | 57.72 | 58.05 | 56.47 | 57.99 | 57.99 | 0.66% | 592,615 |
| Jul 8, 2025 | 58.75 | 59.19 | 57.35 | 57.61 | 57.61 | -1.94% | 779,591 |
| Jul 7, 2025 | 58.93 | 59.89 | 58.63 | 58.75 | 58.75 | -1.97% | 650,416 |
| Jul 3, 2025 | 58.90 | 59.95 | 58.72 | 59.93 | 59.93 | 2.62% | 424,281 |
| Jul 2, 2025 | 58.60 | 59.31 | 58.06 | 58.40 | 58.40 | -0.93% | 462,760 |
| Jul 1, 2025 | 58.56 | 59.79 | 58.43 | 58.95 | 58.95 | 0.02% | 505,996 |
| Jun 30, 2025 | 58.61 | 59.22 | 58.50 | 58.94 | 58.94 | 0.60% | 489,630 |
| Jun 27, 2025 | 57.88 | 58.92 | 57.41 | 58.59 | 58.59 | 1.24% | 1,028,078 |
| Jun 26, 2025 | 57.85 | 58.20 | 55.51 | 57.87 | 57.87 | - | 770,622 |