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 (%)
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%)
Sep 01, 2023 32.92 33.38 32.89 33.26 485,070 +0.44(+1.34%)
Aug 31, 2023 32.89 33.18 32.80 32.82 643,466 -0.30(-0.91%)
Aug 30, 2023 33.27 33.63 33.07 33.12 472,879 -0.21(-0.63%)
Aug 29, 2023 32.54 33.50 32.46 33.33 608,429 +0.67(+2.05%)
Aug 28, 2023 32.50 32.87 32.50 32.66 425,548 +0.24(+0.74%)
Aug 25, 2023 32.29 32.67 32.07 32.42 854,069 +0.25(+0.78%)
Aug 24, 2023 32.21 32.46 32.04 32.17 800,228 -0.19(-0.59%)
Aug 23, 2023 32.51 32.68 32.21 32.36 379,555 -0.08(-0.25%)
Aug 22, 2023 32.37 32.70 32.23 32.44 615,472 +0.01(+0.03%)
Aug 21, 2023 32.83 33.01 32.40 32.43 386,375 -0.37(-1.13%)
Aug 18, 2023 32.59 32.98 32.49 32.80 607,121 -0.05(-0.15%)
Aug 17, 2023 33.86 34.04 32.80 32.85 674,403 -1.00(-2.95%)
Aug 16, 2023 34.31 34.52 33.76 33.85 544,697 -0.48(-1.40%)
Aug 15, 2023 34.61 35.30 34.29 34.33 594,183 -0.38(-1.09%)
Aug 14, 2023 34.46 34.86 34.24 34.71 751,358 +0.15(+0.43%)
Aug 11, 2023 34.26 34.92 34.03 34.56 644,786 +0.09(+0.26%)
Aug 10, 2023 34.68 34.84 34.34 34.47 787,342 -0.03(-0.09%)
Aug 09, 2023 35.51 35.54 34.39 34.50 1,017,488 -1.08(-3.04%)
Aug 08, 2023 36.44 36.49 35.35 35.58 1,337,624 -0.95(-2.60%)
Aug 07, 2023 37.21 37.50 36.48 36.53 644,395 -0.47(-1.27%)
Aug 04, 2023 37.32 37.56 36.67 37.00 774,059 +0.10(+0.27%)
Aug 03, 2023 37.11 37.47 36.80 36.90 703,834 -0.03(-0.08%)
Aug 02, 2023 37.20 38.97 36.73 36.93 1,905,798 +2.00(+5.73%)
Aug 01, 2023 34.77 34.96 34.43 34.93 467,826 +0.01(+0.03%)
Jul 31, 2023 34.53 34.96 34.52 34.92 387,045 +0.39(+1.13%)
Jul 28, 2023 34.49 34.80 34.34 34.53 306,909 +0.20(+0.58%)
Jul 27, 2023 34.62 34.80 34.12 34.33 364,228 -0.16(-0.46%)
Jul 26, 2023 34.20 34.58 34.14 34.49 333,249 +0.20(+0.58%)
Jul 25, 2023 34.02 34.67 34.02 34.29 381,567 +0.29(+0.85%)
Jul 24, 2023 34.39 34.52 33.78 34.00 712,650 -0.40(-1.16%)
Jul 21, 2023 34.58 35.01 34.38 34.40 484,261 +0.05(+0.15%)
Jul 20, 2023 34.63 34.78 34.04 34.35 1,179,864 -0.35(-1.01%)
Jul 19, 2023 34.58 34.98 34.56 34.70 903,045 +0.14(+0.41%)
Jul 18, 2023 34.26 34.57 34.17 34.56 537,422 +0.30(+0.88%)
Jul 17, 2023 34.08 34.43 34.08 34.26 504,472 +0.22(+0.65%)
Jul 14, 2023 34.00 34.18 33.76 34.04 391,285 -0.07(-0.21%)
Jul 13, 2023 34.13 34.24 33.89 34.11 919,681 +0.13(+0.38%)
Jul 12, 2023 33.74 34.24 33.63 33.98 621,942 +0.53(+1.58%)
Jul 11, 2023 33.11 33.51 33.11 33.45 375,758 +0.35(+1.06%)
Jul 10, 2023 32.83 33.28 32.77 33.10 389,994 +0.28(+0.85%)
Jul 07, 2023 32.37 33.14 32.34 32.82 601,358 +0.86(+2.69%)
Jul 06, 2023 31.62 31.99 31.48 31.96 619,575 +0.11(+0.35%)
Jul 05, 2023 31.82 31.89 31.46 31.85 557,917 +0.00(+0.00%)
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.