Frontdoor, Inc. (FTDR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

30.76

+0.07

(+0.23%)

At close: 04:00PM EDT

31.67

+0.91

(+2.96%)

After hours:

07:51PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	30.72	31.28	30.57	30.76	30.76	723,900
30 Apr 2024	31.11	31.23	30.65	30.69	30.69	800,200
29 Apr 2024	31.29	31.40	31.16	31.28	31.28	646,500
26 Apr 2024	30.59	31.51	30.31	31.05	31.05	808,900
25 Apr 2024	30.83	31.03	30.53	30.69	30.69	429,900
24 Apr 2024	31.04	31.15	30.82	30.92	30.92	441,500
23 Apr 2024	30.82	31.30	30.80	31.05	31.05	560,100
22 Apr 2024	30.77	30.85	30.35	30.82	30.82	629,400
19 Apr 2024	29.90	30.77	29.90	30.47	30.47	708,800
18 Apr 2024	29.65	30.12	29.65	30.01	30.01	674,300
17 Apr 2024	30.08	30.10	29.41	29.59	29.59	514,300
16 Apr 2024	30.15	30.41	29.93	29.95	29.95	659,100
15 Apr 2024	30.45	30.56	30.20	30.21	30.21	737,300
12 Apr 2024	30.23	30.59	30.23	30.32	30.32	529,500
11 Apr 2024	30.31	30.84	30.11	30.44	30.44	894,200
10 Apr 2024	30.61	30.61	29.95	30.26	30.26	830,400
09 Apr 2024	30.95	31.12	30.65	31.01	31.01	1,064,400
08 Apr 2024	30.78	30.94	30.71	30.93	30.93	498,800
05 Apr 2024	30.81	31.10	30.45	30.75	30.75	680,400
04 Apr 2024	31.65	31.68	30.79	30.81	30.81	765,000
03 Apr 2024	31.52	31.70	31.14	31.32	31.32	929,500
02 Apr 2024	31.76	32.03	31.70	31.81	31.81	668,400
01 Apr 2024	32.61	32.77	31.95	32.04	32.04	610,100
28 Mar 2024	32.61	32.83	32.28	32.58	32.58	660,000
27 Mar 2024	31.98	32.36	31.88	32.31	32.31	718,600
26 Mar 2024	31.94	32.06	31.65	31.69	31.69	623,600
25 Mar 2024	32.11	32.20	31.71	31.80	31.80	601,300
22 Mar 2024	31.73	32.00	31.34	31.95	31.95	754,900
21 Mar 2024	31.20	31.93	31.00	31.66	31.66	978,400
20 Mar 2024	30.55	31.24	30.46	31.19	31.19	554,700
19 Mar 2024	30.44	30.80	30.30	30.73	30.73	542,300
18 Mar 2024	30.60	31.13	30.22	30.37	30.37	1,134,600
15 Mar 2024	30.40	30.69	30.20	30.67	30.67	1,302,700
14 Mar 2024	31.85	31.94	30.21	30.43	30.43	842,200
13 Mar 2024	31.55	32.29	31.55	31.90	31.90	786,000
12 Mar 2024	31.55	31.71	31.47	31.66	31.66	690,500
11 Mar 2024	31.53	31.76	31.14	31.65	31.65	658,500
08 Mar 2024	31.61	32.03	31.17	31.50	31.50	615,800
07 Mar 2024	30.80	31.51	30.70	31.41	31.41	1,242,200
06 Mar 2024	30.12	30.64	30.11	30.54	30.54	717,900
05 Mar 2024	30.74	30.95	30.12	30.15	30.15	938,000
04 Mar 2024	31.22	31.60	30.75	30.77	30.77	877,500
01 Mar 2024	31.20	31.58	30.86	31.14	31.14	1,140,700
29 Feb 2024	31.59	31.71	30.45	31.36	31.36	1,530,600
28 Feb 2024	30.20	31.79	29.67	31.12	31.12	2,213,900
27 Feb 2024	32.99	33.15	32.78	33.03	33.03	1,056,300
26 Feb 2024	32.90	33.12	32.60	32.87	32.87	998,100
23 Feb 2024	32.68	33.36	32.31	32.98	32.98	674,900
22 Feb 2024	32.51	32.72	32.14	32.49	32.49	676,200
21 Feb 2024	32.24	32.53	32.03	32.53	32.53	653,800
20 Feb 2024	32.80	32.98	32.23	32.29	32.29	676,400
16 Feb 2024	33.05	33.67	32.97	33.14	33.14	704,900
15 Feb 2024	33.71	33.88	33.08	33.18	33.18	910,000
14 Feb 2024	33.44	33.65	33.03	33.64	33.64	1,228,200
13 Feb 2024	32.82	33.76	32.69	33.10	33.10	781,200
12 Feb 2024	33.02	33.65	32.87	33.61	33.61	807,200
09 Feb 2024	32.66	33.19	32.56	33.05	33.05	710,000
08 Feb 2024	32.18	32.67	32.03	32.48	32.48	1,662,900
07 Feb 2024	32.33	32.33	31.75	32.03	32.03	537,600
06 Feb 2024	32.28	32.60	32.11	32.37	32.37	453,700
05 Feb 2024	32.69	32.73	32.34	32.40	32.40	521,900
02 Feb 2024	32.98	33.18	32.54	33.05	33.05	502,700
01 Feb 2024	32.79	33.18	32.49	33.17	33.17	479,300
31 Jan 2024	33.43	33.57	32.64	32.76	32.76	636,100
30 Jan 2024	33.40	33.72	32.95	33.48	33.48	519,200
29 Jan 2024	33.27	33.76	33.19	33.60	33.60	663,200
26 Jan 2024	33.45	33.66	33.27	33.43	33.43	408,600
25 Jan 2024	33.82	33.82	33.04	33.34	33.34	341,400
24 Jan 2024	33.52	33.80	33.13	33.38	33.38	657,200
23 Jan 2024	33.50	33.50	32.94	33.13	33.13	422,200
22 Jan 2024	33.42	33.63	33.10	33.22	33.22	969,100
19 Jan 2024	33.26	33.55	32.96	33.33	33.33	324,000
18 Jan 2024	32.96	33.17	32.79	33.16	33.16	343,700
17 Jan 2024	32.60	32.85	32.51	32.74	32.74	536,800
16 Jan 2024	32.46	32.89	32.44	32.89	32.89	440,300
12 Jan 2024	33.02	33.20	32.54	32.85	32.85	396,800
11 Jan 2024	32.67	33.01	32.41	32.79	32.79	727,200
10 Jan 2024	32.74	33.17	32.65	32.91	32.91	409,900
09 Jan 2024	32.73	33.00	32.68	32.76	32.76	467,400
08 Jan 2024	32.99	33.20	32.61	32.97	32.97	567,400
05 Jan 2024	33.49	33.64	33.02	33.03	33.03	500,300
04 Jan 2024	33.34	33.72	33.17	33.51	33.51	512,000
03 Jan 2024	34.04	34.21	33.17	33.20	33.20	634,100
02 Jan 2024	34.99	34.99	34.03	34.10	34.10	648,200
29 Dec 2023	35.22	35.57	35.12	35.22	35.22	483,100
28 Dec 2023	35.36	35.54	34.87	35.33	35.33	503,400
27 Dec 2023	35.78	35.88	35.40	35.51	35.51	402,900
26 Dec 2023	36.08	36.15	35.64	35.89	35.89	370,100
22 Dec 2023	36.32	36.41	35.91	36.06	36.06	558,000
21 Dec 2023	36.00	36.31	35.62	36.17	36.17	884,600
20 Dec 2023	36.80	36.89	35.71	35.80	35.80	738,300
19 Dec 2023	36.63	36.97	36.36	36.82	36.82	915,600
18 Dec 2023	36.11	36.32	35.70	36.21	36.21	603,000
15 Dec 2023	35.95	35.95	35.52	35.75	35.75	1,992,300
14 Dec 2023	36.38	36.47	35.48	35.83	35.83	917,600
13 Dec 2023	36.16	36.51	35.46	36.18	36.18	1,134,800
12 Dec 2023	35.68	36.26	35.52	35.96	35.96	652,900
11 Dec 2023	34.98	35.95	34.98	35.78	35.78	735,800
08 Dec 2023	35.29	35.67	34.86	34.98	34.98	669,300
07 Dec 2023	34.99	35.50	34.99	35.29	35.29	654,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6538+0.0010(+0.15%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.46+0.46(+0.58%)

GOLD2,325.80+14.80(+0.64%)

Bitcoin AUD88,107.13-3,137.38(-3.44%)

Frontdoor, Inc. (FTDR)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6538
+0.0010(+0.15%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.46
+0.46(+0.58%)

GOLD
2,325.80
+14.80(+0.64%)

Bitcoin AUD
88,107.13
-3,137.38(-3.44%)