Frontdoor, Inc. (FTDR)
NASDAQ: FTDR · Real-Time Price · USD
40.64
+0.13 (0.31%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Frontdoor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 40.48 | 40.93 | 40.16 | 40.48 | 40.48 | -0.07% | 628,253 |
Apr 23, 2025 | 40.84 | 41.54 | 40.28 | 40.51 | 40.51 | 1.43% | 744,046 |
Apr 22, 2025 | 39.05 | 40.02 | 38.76 | 39.94 | 39.94 | 0.76% | 796,811 |
Apr 21, 2025 | 39.50 | 39.80 | 39.11 | 39.64 | 39.64 | - | 740,287 |
Apr 17, 2025 | 38.96 | 39.90 | 38.42 | 39.64 | 39.64 | 1.48% | 1,018,662 |
Apr 16, 2025 | 39.92 | 40.21 | 38.47 | 39.06 | 39.06 | -2.47% | 853,775 |
Apr 15, 2025 | 40.28 | 40.86 | 39.52 | 40.05 | 40.05 | -0.67% | 657,216 |
Apr 14, 2025 | 40.64 | 40.64 | 39.34 | 40.32 | 40.32 | 1.00% | 637,613 |
Apr 11, 2025 | 39.44 | 40.03 | 37.83 | 39.92 | 39.92 | 0.81% | 797,552 |
Apr 10, 2025 | 38.85 | 40.51 | 38.06 | 39.60 | 39.60 | -0.33% | 1,313,285 |
Apr 9, 2025 | 37.13 | 40.07 | 36.86 | 39.73 | 39.73 | 6.37% | 1,866,629 |
Apr 8, 2025 | 39.07 | 39.50 | 36.80 | 37.35 | 37.35 | -2.30% | 1,975,024 |
Apr 7, 2025 | 36.34 | 40.14 | 36.03 | 38.23 | 38.23 | 0.71% | 2,133,840 |
Apr 4, 2025 | 35.65 | 38.31 | 35.61 | 37.96 | 37.96 | 1.23% | 1,576,036 |
Apr 3, 2025 | 37.50 | 38.36 | 36.66 | 37.50 | 37.50 | -5.47% | 811,712 |
Apr 2, 2025 | 38.78 | 39.97 | 38.78 | 39.67 | 39.67 | 0.94% | 703,355 |
Apr 1, 2025 | 38.39 | 39.31 | 38.20 | 39.30 | 39.30 | 2.29% | 742,740 |
Mar 31, 2025 | 37.57 | 38.60 | 37.12 | 38.42 | 38.42 | 1.03% | 776,322 |
Mar 28, 2025 | 37.89 | 38.05 | 37.30 | 38.03 | 38.03 | -0.03% | 617,594 |
Mar 27, 2025 | 37.76 | 38.23 | 37.35 | 38.04 | 38.04 | 0.77% | 730,066 |
Mar 26, 2025 | 38.36 | 38.71 | 37.47 | 37.75 | 37.75 | -0.66% | 949,674 |
Mar 25, 2025 | 39.26 | 39.49 | 37.69 | 38.00 | 38.00 | -2.96% | 708,158 |
Mar 24, 2025 | 38.90 | 39.25 | 38.50 | 39.16 | 39.16 | 2.81% | 544,656 |
Mar 21, 2025 | 37.31 | 38.32 | 37.00 | 38.09 | 38.09 | 0.77% | 1,298,987 |
Mar 20, 2025 | 37.32 | 38.44 | 37.32 | 37.80 | 37.80 | -0.11% | 442,802 |
Mar 19, 2025 | 37.18 | 38.30 | 36.78 | 37.84 | 37.84 | 2.08% | 764,005 |
Mar 18, 2025 | 37.46 | 37.46 | 36.79 | 37.07 | 37.07 | -2.11% | 614,105 |
Mar 17, 2025 | 38.29 | 38.70 | 37.76 | 37.87 | 37.87 | -1.38% | 571,751 |
Mar 14, 2025 | 37.37 | 38.50 | 37.37 | 38.40 | 38.40 | 3.23% | 759,211 |
Mar 13, 2025 | 39.40 | 39.40 | 37.05 | 37.20 | 37.20 | -4.15% | 976,037 |
Mar 12, 2025 | 38.91 | 39.24 | 38.01 | 38.81 | 38.81 | 2.37% | 1,072,681 |
Mar 11, 2025 | 38.24 | 39.13 | 37.42 | 37.91 | 37.91 | -1.30% | 907,798 |
Mar 10, 2025 | 38.96 | 39.70 | 37.98 | 38.41 | 38.41 | -2.61% | 872,574 |
Mar 7, 2025 | 40.59 | 41.30 | 39.04 | 39.44 | 39.44 | -3.17% | 1,079,145 |
Mar 6, 2025 | 41.92 | 42.63 | 40.70 | 40.73 | 40.73 | -3.14% | 898,623 |
Mar 5, 2025 | 41.74 | 42.81 | 41.45 | 42.05 | 42.05 | -0.05% | 1,115,894 |
Mar 4, 2025 | 40.87 | 42.27 | 40.56 | 42.07 | 42.07 | 3.44% | 1,596,483 |
Mar 3, 2025 | 45.50 | 45.52 | 40.40 | 40.67 | 40.67 | -10.58% | 1,803,009 |
Feb 28, 2025 | 45.98 | 46.00 | 42.91 | 45.48 | 45.48 | -1.58% | 2,642,337 |
Feb 27, 2025 | 56.00 | 56.98 | 46.00 | 46.21 | 46.21 | -19.17% | 2,249,371 |
Feb 26, 2025 | 57.25 | 59.17 | 57.05 | 57.17 | 57.17 | -0.66% | 809,000 |
Feb 25, 2025 | 57.76 | 58.84 | 57.31 | 57.55 | 57.55 | 0.40% | 701,780 |
Feb 24, 2025 | 57.52 | 58.00 | 56.39 | 57.32 | 57.32 | 0.39% | 475,849 |
Feb 21, 2025 | 58.93 | 58.96 | 56.87 | 57.10 | 57.10 | -2.26% | 602,244 |
Feb 20, 2025 | 58.01 | 58.56 | 57.58 | 58.42 | 58.42 | 0.40% | 481,658 |
Feb 19, 2025 | 58.80 | 58.93 | 58.18 | 58.19 | 58.19 | -1.99% | 745,162 |
Feb 18, 2025 | 59.66 | 59.82 | 58.22 | 59.37 | 59.37 | -0.15% | 596,627 |
Feb 14, 2025 | 59.32 | 60.19 | 59.20 | 59.46 | 59.46 | 1.02% | 423,154 |
Feb 13, 2025 | 58.24 | 59.12 | 57.94 | 58.86 | 58.86 | 1.92% | 322,718 |
Feb 12, 2025 | 57.14 | 58.08 | 56.43 | 57.75 | 57.75 | -0.86% | 452,676 |