Frontdoor, Inc. (FTDR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

35.19

+0.35

(+1.00%)

At close: 04:00PM EDT

35.19

0.00

(0.00%)

After hours:

04:02PM EDT

Time Period:

May 25, 2023 - May 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2024	35.19	35.22	34.79	35.19	35.19	468,400
May 23, 2024	35.37	35.37	34.48	34.84	34.84	508,300
May 22, 2024	35.58	35.96	35.26	35.45	35.45	589,400
May 21, 2024	35.43	35.79	35.13	35.61	35.61	510,600
May 20, 2024	35.89	36.07	35.32	35.47	35.47	524,400
May 17, 2024	36.12	36.14	35.74	35.91	35.91	460,800
May 16, 2024	36.63	36.74	35.95	35.97	35.97	424,500
May 15, 2024	36.92	37.03	36.41	36.59	36.59	574,900
May 14, 2024	36.65	36.96	36.41	36.81	36.81	686,700
May 13, 2024	36.39	36.64	36.08	36.26	36.26	554,100
May 10, 2024	36.79	36.94	36.14	36.15	36.15	491,500
May 09, 2024	36.25	36.89	36.25	36.65	36.65	583,700
May 08, 2024	35.74	36.26	35.51	36.12	36.12	695,000
May 07, 2024	35.85	36.03	35.60	35.94	35.94	857,800
May 06, 2024	34.85	35.97	34.85	35.95	35.95	1,074,400
May 03, 2024	34.50	35.02	33.76	34.65	34.65	1,037,900
May 02, 2024	32.51	34.17	31.35	34.02	34.02	2,405,400
May 01, 2024	30.72	31.28	30.57	30.76	30.76	723,900
Apr 30, 2024	31.11	31.23	30.65	30.69	30.69	800,200
Apr 29, 2024	31.29	31.40	31.16	31.28	31.28	646,500
Apr 26, 2024	30.59	31.51	30.31	31.05	31.05	808,900
Apr 25, 2024	30.83	31.03	30.53	30.69	30.69	429,900
Apr 24, 2024	31.04	31.15	30.82	30.92	30.92	441,500
Apr 23, 2024	30.82	31.30	30.80	31.05	31.05	560,100
Apr 22, 2024	30.77	30.85	30.35	30.82	30.82	629,400
Apr 19, 2024	29.90	30.77	29.90	30.47	30.47	708,800
Apr 18, 2024	29.65	30.12	29.65	30.01	30.01	674,300
Apr 17, 2024	30.08	30.10	29.41	29.59	29.59	514,300
Apr 16, 2024	30.15	30.41	29.93	29.95	29.95	659,100
Apr 15, 2024	30.45	30.56	30.20	30.21	30.21	737,300
Apr 12, 2024	30.23	30.59	30.23	30.32	30.32	529,500
Apr 11, 2024	30.31	30.84	30.11	30.44	30.44	894,200
Apr 10, 2024	30.61	30.61	29.95	30.26	30.26	830,400
Apr 09, 2024	30.95	31.12	30.65	31.01	31.01	1,064,400
Apr 08, 2024	30.78	30.94	30.71	30.93	30.93	498,800
Apr 05, 2024	30.81	31.10	30.45	30.75	30.75	680,400
Apr 04, 2024	31.65	31.68	30.79	30.81	30.81	765,000
Apr 03, 2024	31.52	31.70	31.14	31.32	31.32	929,500
Apr 02, 2024	31.76	32.03	31.70	31.81	31.81	668,400
Apr 01, 2024	32.61	32.77	31.95	32.04	32.04	610,100
Mar 28, 2024	32.61	32.83	32.28	32.58	32.58	660,000
Mar 27, 2024	31.98	32.36	31.88	32.31	32.31	718,600
Mar 26, 2024	31.94	32.06	31.65	31.69	31.69	623,600
Mar 25, 2024	32.11	32.20	31.71	31.80	31.80	601,300
Mar 22, 2024	31.73	32.00	31.34	31.95	31.95	754,900
Mar 21, 2024	31.20	31.93	31.00	31.66	31.66	978,400
Mar 20, 2024	30.55	31.24	30.46	31.19	31.19	554,700
Mar 19, 2024	30.44	30.80	30.30	30.73	30.73	542,300
Mar 18, 2024	30.60	31.13	30.22	30.37	30.37	1,134,600
Mar 15, 2024	30.40	30.69	30.20	30.67	30.67	1,302,700
Mar 14, 2024	31.85	31.94	30.21	30.43	30.43	842,200
Mar 13, 2024	31.55	32.29	31.55	31.90	31.90	786,000
Mar 12, 2024	31.55	31.71	31.47	31.66	31.66	690,500
Mar 11, 2024	31.53	31.76	31.14	31.65	31.65	658,500
Mar 08, 2024	31.61	32.03	31.17	31.50	31.50	615,800
Mar 07, 2024	30.80	31.51	30.70	31.41	31.41	1,242,200
Mar 06, 2024	30.12	30.64	30.11	30.54	30.54	717,900
Mar 05, 2024	30.74	30.95	30.12	30.15	30.15	938,000
Mar 04, 2024	31.22	31.60	30.75	30.77	30.77	877,500
Mar 01, 2024	31.20	31.58	30.86	31.14	31.14	1,140,700
Feb 29, 2024	31.59	31.71	30.45	31.36	31.36	1,530,600
Feb 28, 2024	30.20	31.79	29.67	31.12	31.12	2,213,900
Feb 27, 2024	32.99	33.15	32.78	33.03	33.03	1,056,300
Feb 26, 2024	32.90	33.12	32.60	32.87	32.87	998,100
Feb 23, 2024	32.68	33.36	32.31	32.98	32.98	674,900
Feb 22, 2024	32.51	32.72	32.14	32.49	32.49	676,200
Feb 21, 2024	32.24	32.53	32.03	32.53	32.53	653,800
Feb 20, 2024	32.80	32.98	32.23	32.29	32.29	676,400
Feb 16, 2024	33.05	33.67	32.97	33.14	33.14	704,900
Feb 15, 2024	33.71	33.88	33.08	33.18	33.18	910,000
Feb 14, 2024	33.44	33.65	33.03	33.64	33.64	1,228,200
Feb 13, 2024	32.82	33.76	32.69	33.10	33.10	781,200
Feb 12, 2024	33.02	33.65	32.87	33.61	33.61	807,200
Feb 09, 2024	32.66	33.19	32.56	33.05	33.05	710,000
Feb 08, 2024	32.18	32.67	32.03	32.48	32.48	1,662,900
Feb 07, 2024	32.33	32.33	31.75	32.03	32.03	537,600
Feb 06, 2024	32.28	32.60	32.11	32.37	32.37	453,700
Feb 05, 2024	32.69	32.73	32.34	32.40	32.40	521,900
Feb 02, 2024	32.98	33.18	32.54	33.05	33.05	502,700
Feb 01, 2024	32.79	33.18	32.49	33.17	33.17	479,300
Jan 31, 2024	33.43	33.57	32.64	32.76	32.76	636,100
Jan 30, 2024	33.40	33.72	32.95	33.48	33.48	519,200
Jan 29, 2024	33.27	33.76	33.19	33.60	33.60	663,200
Jan 26, 2024	33.45	33.66	33.27	33.43	33.43	408,600
Jan 25, 2024	33.82	33.82	33.04	33.34	33.34	341,400
Jan 24, 2024	33.52	33.80	33.13	33.38	33.38	657,200
Jan 23, 2024	33.50	33.50	32.94	33.13	33.13	422,200
Jan 22, 2024	33.42	33.63	33.10	33.22	33.22	969,100
Jan 19, 2024	33.26	33.55	32.96	33.33	33.33	324,000
Jan 18, 2024	32.96	33.17	32.79	33.16	33.16	343,700
Jan 17, 2024	32.60	32.85	32.51	32.74	32.74	536,800
Jan 16, 2024	32.46	32.89	32.44	32.89	32.89	440,300
Jan 12, 2024	33.02	33.20	32.54	32.85	32.85	396,800
Jan 11, 2024	32.67	33.01	32.41	32.79	32.79	727,200
Jan 10, 2024	32.74	33.17	32.65	32.91	32.91	409,900
Jan 09, 2024	32.73	33.00	32.68	32.76	32.76	467,400
Jan 08, 2024	32.99	33.20	32.61	32.97	32.97	567,400
Jan 05, 2024	33.49	33.64	33.02	33.03	33.03	500,300
Jan 04, 2024	33.34	33.72	33.17	33.51	33.51	512,000
Jan 03, 2024	34.04	34.21	33.17	33.20	33.20	634,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,320.87+120.08(+0.54%)

S&P 5005,304.72+36.88(+0.70%)

DOW39,069.59+4.33(+0.01%)

CAD/USD0.7319+0.0035(+0.48%)

CRUDE OIL77.80+0.93(+1.21%)

Bitcoin CAD94,717.16+114.33(+0.12%)

Frontdoor, Inc. (FTDR)

S&P/TSX
22,320.87
+120.08(+0.54%)

S&P 500
5,304.72
+36.88(+0.70%)

DOW
39,069.59
+4.33(+0.01%)

CAD/USD
0.7319
+0.0035(+0.48%)

CRUDE OIL
77.80
+0.93(+1.21%)

Bitcoin CAD
94,717.16
+114.33(+0.12%)