Skip to main content

Frontdoor Inc (NQ: FTDR )

32.58 +0.27 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 29.76 30.43 29.67 29.85 927,071 +0.16(+0.54%)
Mar 30, 2022 30.18 30.74 29.42 29.69 519,071 -0.54(-1.79%)
Mar 29, 2022 29.31 30.40 29.31 30.23 824,569 +1.46(+5.07%)
Mar 28, 2022 28.75 28.89 28.37 28.77 805,513 -0.05(-0.17%)
Mar 25, 2022 29.07 30.52 28.73 28.82 427,332 -0.24(-0.83%)
Mar 24, 2022 28.80 29.60 28.32 29.06 462,702 +0.28(+0.97%)
Mar 23, 2022 29.30 29.44 28.74 28.78 834,748 -0.66(-2.24%)
Mar 22, 2022 29.46 29.86 29.11 29.44 342,652 +0.13(+0.44%)
Mar 21, 2022 29.78 30.12 29.10 29.31 430,552 -0.83(-2.75%)
Mar 18, 2022 28.97 30.30 28.80 30.14 916,846 +0.84(+2.87%)
Mar 17, 2022 29.08 29.51 28.82 29.30 335,886 +0.04(+0.14%)
Mar 16, 2022 28.98 30.43 28.78 29.26 377,404 +0.64(+2.24%)
Mar 15, 2022 28.46 29.04 28.37 28.62 619,068 +0.16(+0.56%)
Mar 14, 2022 27.63 28.63 27.32 28.46 656,719 +0.83(+3.00%)
Mar 11, 2022 28.42 28.64 27.61 27.63 573,233 -0.47(-1.67%)
Mar 10, 2022 28.05 28.32 27.43 28.10 505,898 -0.57(-1.99%)
Mar 09, 2022 29.05 29.49 28.41 28.67 498,406 +0.49(+1.74%)
Mar 08, 2022 28.43 28.99 27.58 28.18 560,955 -0.13(-0.46%)
Mar 07, 2022 29.66 30.10 28.27 28.31 1,212,619 -1.50(-5.03%)
Mar 04, 2022 29.83 30.09 29.48 29.81 955,285 -0.10(-0.33%)
Mar 03, 2022 30.38 31.90 29.68 29.91 1,248,254 -0.34(-1.12%)
Mar 02, 2022 30.11 30.58 29.90 30.25 1,344,068 +0.21(+0.70%)
Mar 01, 2022 30.10 30.96 29.87 30.04 1,505,448 -0.01(-0.03%)
Feb 28, 2022 30.56 31.25 29.91 30.05 1,556,107 -0.50(-1.64%)
Feb 25, 2022 29.04 30.63 27.27 30.55 3,170,729 -2.79(-8.37%)
Feb 24, 2022 32.16 33.38 31.61 33.34 1,167,517 +0.64(+1.96%)
Feb 23, 2022 33.47 33.84 32.63 32.70 702,571 -0.73(-2.18%)
Feb 22, 2022 34.46 35.54 33.37 33.43 423,347 -1.27(-3.66%)
Feb 18, 2022 34.70 0 +0.14(+0.41%)
Feb 17, 2022 34.50 35.03 34.42 34.56 397,802 -0.24(-0.69%)
Feb 16, 2022 35.94 35.96 34.43 34.80 433,748 -1.15(-3.20%)
Feb 15, 2022 36.18 36.47 35.70 35.95 344,587 +0.25(+0.70%)
Feb 14, 2022 35.60 36.22 35.29 35.70 626,182 +0.03(+0.08%)
Feb 11, 2022 35.83 36.28 35.56 35.67 681,551 -0.06(-0.17%)
Feb 10, 2022 35.99 36.60 35.57 35.73 393,318 -0.68(-1.87%)
Feb 09, 2022 36.00 36.76 35.83 36.41 338,826 +0.62(+1.73%)
Feb 08, 2022 36.28 36.31 35.58 35.79 416,911 -0.25(-0.69%)
Feb 07, 2022 36.06 36.71 35.93 36.04 472,323 +0.01(+0.03%)
Feb 04, 2022 35.76 36.43 35.47 36.03 304,627 +0.11(+0.31%)
Feb 03, 2022 36.92 37.08 35.88 35.92 635,308 -0.97(-2.63%)
Feb 02, 2022 36.65 37.22 36.36 36.89 617,150 +0.13(+0.35%)
Feb 01, 2022 36.24 36.85 35.92 36.76 763,594 +0.46(+1.27%)
Jan 31, 2022 35.00 36.31 36.30 788,429 +1.09(+3.10%)
Jan 28, 2022 34.76 35.26 34.21 35.21 634,833 +0.82(+2.38%)
Jan 27, 2022 34.72 35.26 33.93 34.39 594,343 -0.30(-0.86%)
Jan 26, 2022 35.47 35.67 34.48 34.69 833,140 -0.36(-1.03%)
Jan 25, 2022 35.95 36.05 34.88 35.05 815,895 -1.26(-3.47%)
Jan 24, 2022 35.29 36.39 34.60 36.31 707,565 +0.45(+1.25%)
Jan 21, 2022 36.27 36.92 35.41 35.86 437,805 -0.08(-0.22%)
Jan 20, 2022 36.64 37.44 35.88 35.94 321,241 -0.80(-2.18%)
Jan 19, 2022 36.79 37.52 36.20 36.74 473,928 -0.12(-0.33%)
Jan 18, 2022 37.42 37.68 36.76 36.86 490,298 -0.69(-1.84%)
Jan 14, 2022 37.55 0 +0.21(+0.56%)
Jan 13, 2022 38.57 38.87 37.29 37.34 626,636 -0.85(-2.23%)
Jan 12, 2022 38.55 38.99 38.02 38.19 488,814 -0.13(-0.34%)
Jan 11, 2022 37.50 38.72 37.35 38.32 764,241 +0.73(+1.94%)
Jan 10, 2022 37.24 37.77 36.48 37.59 548,713 +0.49(+1.32%)
Jan 07, 2022 37.28 37.87 37.01 37.10 601,918 -0.66(-1.75%)
Jan 06, 2022 37.30 37.97 36.92 37.76 401,640 +0.79(+2.14%)
Jan 05, 2022 38.39 39.01 36.93 36.97 697,500 -1.23(-3.22%)
Jan 04, 2022 37.55 38.50 37.41 38.20 567,284 +0.89(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.