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 (%)
Nov 30, 2023 34.37 34.47 33.88 34.33 710,737 -0.04(-0.12%)
Nov 29, 2023 34.48 34.98 34.35 34.37 544,015 +0.04(+0.12%)
Nov 28, 2023 34.66 34.66 34.15 34.33 665,410 -0.37(-1.07%)
Nov 27, 2023 34.14 34.97 34.00 34.70 758,297 +0.48(+1.40%)
Nov 24, 2023 34.13 34.29 34.00 34.22 151,456 +0.08(+0.23%)
Nov 22, 2023 34.16 34.42 33.94 34.14 484,803 +0.27(+0.80%)
Nov 21, 2023 34.54 34.54 33.84 33.87 475,129 -0.69(-2.00%)
Nov 20, 2023 34.27 34.65 34.21 34.56 1,088,098 +0.39(+1.14%)
Nov 17, 2023 34.28 34.68 34.15 34.17 1,002,854 +0.06(+0.18%)
Nov 16, 2023 34.57 34.81 34.05 34.11 591,987 -0.46(-1.33%)
Nov 15, 2023 35.39 35.92 34.56 34.57 1,044,832 -0.96(-2.70%)
Nov 14, 2023 35.07 35.59 34.96 35.53 1,108,265 +0.87(+2.51%)
Nov 13, 2023 34.55 35.16 34.53 34.66 611,058 +0.33(+0.96%)
Nov 10, 2023 34.18 34.43 34.03 34.33 1,007,548 +0.05(+0.15%)
Nov 09, 2023 34.80 35.02 34.18 34.28 1,371,529 -0.44(-1.27%)
Nov 08, 2023 35.48 35.88 34.63 34.72 789,201 -0.85(-2.39%)
Nov 07, 2023 35.03 35.98 34.74 35.57 1,006,385 +0.50(+1.43%)
Nov 06, 2023 33.85 35.11 33.67 35.07 1,611,839 +1.34(+3.97%)
Nov 03, 2023 33.37 34.03 33.04 33.73 1,432,922 +0.91(+2.77%)
Nov 02, 2023 33.31 34.05 32.57 32.82 1,766,840 -0.49(-1.47%)
Nov 01, 2023 32.35 33.70 31.64 33.31 2,924,293 +4.38(+15.14%)
Oct 31, 2023 28.45 29.17 28.45 28.93 1,074,902 +0.50(+1.76%)
Oct 30, 2023 28.59 28.61 28.31 28.43 886,193 +0.10(+0.35%)
Oct 27, 2023 29.26 29.31 28.25 28.33 511,757 -0.98(-3.34%)
Oct 26, 2023 30.01 30.05 29.19 29.31 547,338 -0.67(-2.23%)
Oct 25, 2023 30.11 30.37 29.12 29.98 488,973 -0.49(-1.61%)
Oct 24, 2023 30.28 30.64 30.13 30.47 624,936 +0.49(+1.63%)
Oct 23, 2023 30.28 30.48 29.92 29.98 616,282 -0.34(-1.12%)
Oct 20, 2023 30.30 30.77 29.98 30.32 555,793 +0.03(+0.10%)
Oct 19, 2023 30.14 30.67 29.99 30.29 634,306 +0.15(+0.50%)
Oct 18, 2023 30.80 30.80 30.10 30.14 368,356 -0.82(-2.65%)
Oct 17, 2023 31.21 31.46 30.96 30.96 376,900 -0.14(-0.45%)
Oct 16, 2023 30.98 31.36 30.92 31.10 231,114 +0.31(+1.01%)
Oct 13, 2023 30.56 30.88 30.53 30.79 542,855 +0.23(+0.75%)
Oct 12, 2023 31.48 31.70 30.30 30.56 384,388 -0.92(-2.92%)
Oct 11, 2023 31.24 31.69 31.14 31.48 622,568 +0.43(+1.38%)
Oct 10, 2023 30.64 31.49 30.64 31.05 739,459 +0.41(+1.34%)
Oct 09, 2023 30.49 30.79 30.16 30.64 679,239 +0.03(+0.10%)
Oct 06, 2023 30.57 30.82 30.02 30.61 867,182 +1.30(+4.44%)
Oct 05, 2023 29.35 29.71 29.15 29.31 817,045 -0.02(-0.07%)
Oct 04, 2023 28.97 29.52 28.97 29.33 642,678 +0.38(+1.31%)
Oct 03, 2023 29.91 29.91 28.48 28.95 856,150 -1.27(-4.20%)
Oct 02, 2023 30.66 30.69 29.96 30.22 544,384 -0.37(-1.21%)
Sep 29, 2023 31.25 31.41 30.43 30.59 783,630 -0.61(-1.96%)
Sep 28, 2023 30.49 32.24 30.49 31.20 684,688 +0.71(+2.33%)
Sep 27, 2023 29.92 30.53 29.92 30.49 472,128 +0.61(+2.04%)
Sep 26, 2023 29.91 30.20 29.81 29.88 400,646 -0.20(-0.66%)
Sep 25, 2023 30.34 30.30 30.06 30.08 404,970 -0.47(-1.54%)
Sep 22, 2023 30.60 30.80 30.48 30.55 519,445 +0.00(+0.00%)
Sep 21, 2023 30.90 30.98 30.50 30.55 430,466 -0.57(-1.83%)
Sep 20, 2023 31.06 31.46 31.06 31.12 430,633 +0.09(+0.29%)
Sep 19, 2023 31.13 31.29 30.74 31.03 429,891 -0.17(-0.54%)
Sep 18, 2023 31.27 31.47 31.06 31.20 421,802 -0.03(-0.10%)
Sep 15, 2023 31.55 31.72 30.90 31.23 1,896,268 -0.39(-1.23%)
Sep 14, 2023 31.82 32.58 31.52 31.62 472,904 -0.10(-0.32%)
Sep 13, 2023 32.19 32.19 31.54 31.72 530,696 -0.35(-1.09%)
Sep 12, 2023 32.09 32.21 31.73 32.07 461,483 -0.07(-0.22%)
Sep 11, 2023 32.30 32.45 31.83 32.14 609,877 +0.01(+0.03%)
Sep 08, 2023 32.06 32.35 31.95 32.13 476,580 +0.09(+0.28%)
Sep 07, 2023 32.25 32.25 31.76 32.04 729,073 -0.30(-0.93%)
Sep 06, 2023 32.48 32.68 32.18 32.34 420,411 -0.20(-0.61%)
Sep 05, 2023 33.04 33.15 32.43 32.54 672,314 -0.72(-2.16%)
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.