Frontdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	49.74	51.71	49.74	51.57	51.57	3.68%	581,973
Oct 29, 2024	49.05	49.76	48.69	49.74	49.74	0.46%	434,055
Oct 28, 2024	50.40	50.54	49.50	49.51	49.51	-0.92%	346,252
Oct 25, 2024	50.39	50.87	49.80	49.97	49.97	-0.48%	337,565
Oct 24, 2024	49.78	50.28	49.49	50.21	50.21	0.40%	470,917
Oct 23, 2024	49.37	50.65	49.30	50.01	50.01	0.14%	490,993
Oct 22, 2024	51.08	51.16	49.73	49.94	49.94	-2.33%	364,804
Oct 21, 2024	52.22	52.54	50.98	51.13	51.13	-2.67%	423,274
Oct 18, 2024	52.74	53.10	52.32	52.53	52.53	0.08%	858,940
Oct 17, 2024	51.50	52.54	51.43	52.49	52.49	2.16%	955,140
Oct 16, 2024	51.79	52.49	51.22	51.38	51.38	0.02%	761,777
Oct 15, 2024	51.23	51.88	50.98	51.37	51.37	0.55%	1,135,258
Oct 14, 2024	49.44	51.12	49.38	51.09	51.09	3.02%	672,212
Oct 11, 2024	48.60	49.70	48.60	49.59	49.59	1.68%	771,471
Oct 10, 2024	47.92	48.78	47.77	48.77	48.77	1.33%	711,035
Oct 9, 2024	48.03	48.18	47.55	48.13	48.13	0.56%	543,960
Oct 8, 2024	47.81	48.58	47.77	47.86	47.86	0.44%	404,683
Oct 7, 2024	47.49	47.67	46.94	47.65	47.65	-0.27%	527,062
Oct 4, 2024	47.41	47.84	47.09	47.78	47.78	1.77%	416,005
Oct 3, 2024	46.53	47.11	46.23	46.95	46.95	0.51%	562,936
Oct 2, 2024	46.96	47.22	46.57	46.71	46.71	-0.85%	398,162
Oct 1, 2024	47.62	48.10	46.82	47.11	47.11	-1.83%	472,614
Sep 30, 2024	48.59	48.87	47.76	47.99	47.99	-1.30%	440,044
Sep 27, 2024	48.40	49.16	48.37	48.62	48.62	0.56%	411,268
Sep 26, 2024	48.94	49.12	48.28	48.35	48.35	-0.39%	408,916
Sep 25, 2024	48.20	48.79	47.96	48.54	48.54	0.66%	594,386
Sep 24, 2024	47.35	48.37	47.24	48.22	48.22	1.99%	703,679
Sep 23, 2024	48.55	48.85	47.25	47.28	47.28	-2.62%	782,558
Sep 20, 2024	48.81	48.95	48.24	48.55	48.55	-0.68%	1,608,332
Sep 19, 2024	49.40	49.43	48.26	48.88	48.88	0.95%	628,288
Sep 18, 2024	48.79	49.40	48.32	48.42	48.42	-0.76%	565,262
Sep 17, 2024	48.71	49.36	48.17	48.79	48.79	0.83%	601,164
Sep 16, 2024	48.00	48.92	47.68	48.39	48.39	1.34%	543,871
Sep 13, 2024	48.10	48.31	47.68	47.75	47.75	0.25%	496,200
Sep 12, 2024	47.79	48.53	47.60	47.63	47.63	-0.25%	599,344
Sep 11, 2024	47.26	47.81	46.49	47.75	47.75	0.25%	589,847
Sep 10, 2024	47.67	47.73	47.25	47.63	47.63	0.34%	428,392
Sep 9, 2024	47.63	47.93	47.00	47.47	47.47	-0.25%	539,983
Sep 6, 2024	48.04	48.39	47.37	47.59	47.59	-0.61%	455,738
Sep 5, 2024	48.25	48.25	47.47	47.88	47.88	-0.23%	533,949
Sep 4, 2024	47.81	48.33	47.19	47.99	47.99	0.63%	467,618
Sep 3, 2024	47.94	48.55	47.42	47.69	47.69	-0.81%	694,549
Aug 30, 2024	47.63	48.13	47.55	48.08	48.08	1.11%	622,877
Aug 29, 2024	47.89	48.22	47.49	47.55	47.55	0.02%	613,519
Aug 28, 2024	48.23	48.57	47.34	47.54	47.54	-2.18%	727,447
Aug 27, 2024	48.46	49.10	48.13	48.60	48.60	0.23%	667,222
Aug 26, 2024	48.77	49.21	48.38	48.49	48.49	-0.06%	702,653
Aug 23, 2024	47.59	48.71	47.44	48.52	48.52	2.71%	612,477
Aug 22, 2024	48.14	48.44	47.02	47.24	47.24	-2.03%	656,933
Aug 21, 2024	47.28	48.27	47.28	48.22	48.22	2.03%	943,845
Aug 20, 2024	46.82	47.74	46.79	47.26	47.26	1.22%	791,105
Aug 19, 2024	46.40	47.00	46.15	46.69	46.69	0.73%	521,924
Aug 16, 2024	46.47	46.79	45.90	46.35	46.35	-0.60%	623,713
Aug 15, 2024	46.46	46.73	46.19	46.63	46.63	1.17%	675,387
Aug 14, 2024	46.18	46.66	45.47	46.09	46.09	0.20%	842,511
Aug 13, 2024	45.34	46.05	45.34	46.00	46.00	1.86%	881,196
Aug 12, 2024	44.61	45.70	44.31	45.16	45.16	0.75%	1,025,689
Aug 9, 2024	44.66	45.55	44.48	44.83	44.83	0.26%	648,192
Aug 8, 2024	44.12	45.76	44.12	44.71	44.71	2.01%	859,879
Aug 7, 2024	45.00	45.24	43.78	43.83	43.83	-1.97%	841,111
Aug 6, 2024	43.68	45.41	43.22	44.71	44.71	2.36%	1,079,742
Aug 5, 2024	43.00	44.62	41.88	43.68	43.68	-0.73%	928,266
Aug 2, 2024	44.34	45.00	43.13	44.00	44.00	-1.12%	1,310,949
Aug 1, 2024	42.68	48.22	42.33	44.50	44.50	12.77%	2,624,030
Jul 31, 2024	39.91	40.13	39.18	39.46	39.46	-0.58%	1,933,030
Jul 30, 2024	39.54	40.48	39.15	39.69	39.69	0.40%	785,076
Jul 29, 2024	38.23	39.58	38.17	39.53	39.53	3.56%	1,127,718
Jul 26, 2024	37.66	38.38	37.20	38.17	38.17	3.39%	559,474
Jul 25, 2024	36.75	37.19	36.17	36.92	36.92	0.87%	872,357
Jul 24, 2024	37.42	37.42	36.59	36.60	36.60	-2.66%	931,931
Jul 23, 2024	37.18	38.07	37.18	37.60	37.60	0.67%	711,276
Jul 22, 2024	36.90	37.50	36.13	37.35	37.35	1.83%	598,230
Jul 19, 2024	37.29	37.35	36.45	36.68	36.68	-1.00%	664,071
Jul 18, 2024	37.22	38.23	37.01	37.05	37.05	-1.46%	518,779
Jul 17, 2024	37.73	38.66	37.47	37.60	37.60	-0.56%	936,083
Jul 16, 2024	36.20	37.88	36.16	37.81	37.81	5.67%	994,080
Jul 15, 2024	35.00	36.00	34.60	35.78	35.78	2.96%	886,829
Jul 12, 2024	35.47	35.53	34.73	34.75	34.75	-0.43%	602,894
Jul 11, 2024	34.29	34.92	33.98	34.90	34.90	3.53%	1,546,606
Jul 10, 2024	33.30	33.80	33.18	33.71	33.71	2.12%	793,004
Jul 9, 2024	33.33	33.64	32.95	33.01	33.01	-1.58%	462,411
Jul 8, 2024	34.27	34.78	33.53	33.54	33.54	-1.15%	471,604
Jul 5, 2024	34.42	34.53	33.90	33.93	33.93	-1.62%	552,855
Jul 3, 2024	34.12	34.49	33.90	34.49	34.49	1.08%	327,185
Jul 2, 2024	33.49	34.47	33.39	34.12	34.12	2.19%	804,725
Jul 1, 2024	33.77	34.23	33.24	33.39	33.39	-1.18%	536,886
Jun 28, 2024	34.07	34.18	33.42	33.79	33.79	-0.03%	725,394
Jun 27, 2024	34.11	34.53	33.48	33.80	33.80	-0.32%	517,271
Jun 26, 2024	34.67	34.93	33.76	33.91	33.91	-3.36%	895,634
Jun 25, 2024	36.03	36.03	35.07	35.09	35.09	-1.93%	578,916
Jun 24, 2024	35.57	36.34	35.35	35.78	35.78	0.79%	868,014
Jun 21, 2024	35.33	35.53	34.89	35.50	35.50	0.06%	2,034,143
Jun 20, 2024	35.25	35.80	35.10	35.48	35.48	0.48%	643,011
Jun 18, 2024	35.10	35.50	35.10	35.31	35.31	0.34%	568,565
Jun 17, 2024	34.79	35.38	34.64	35.19	35.19	0.86%	593,330
Jun 14, 2024	34.50	34.89	34.38	34.89	34.89	-0.29%	522,759
Jun 13, 2024	34.89	35.06	34.53	34.99	34.99	-0.23%	553,491
Jun 12, 2024	35.33	35.63	34.84	35.07	35.07	1.45%	867,403
Jun 11, 2024	34.81	34.91	34.33	34.57	34.57	-1.14%	775,954
Jun 10, 2024	35.06	35.18	34.58	34.97	34.97	-1.30%	675,371