Frontdoor Inc. (FTDR)
39.09
1.00 (2.63%)
At close: Mar 24, 2025, 3:38 PM
FTDR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 37.31 | 38.32 | 37.00 | 38.09 | 0.29 | 0.77% | 1,298,237 |
| Mar 20, 2025 | 37.32 | 38.44 | 37.32 | 37.80 | -0.04 | -0.11% | 442,802 |
| Mar 19, 2025 | 37.18 | 38.30 | 36.78 | 37.84 | 0.77 | 2.08% | 764,005 |
| Mar 18, 2025 | 37.46 | 37.46 | 36.78 | 37.07 | -0.80 | -2.11% | 614,105 |
| Mar 17, 2025 | 38.29 | 38.70 | 37.76 | 37.87 | -0.53 | -1.38% | 571,751 |
| Mar 14, 2025 | 37.37 | 38.50 | 37.37 | 38.40 | 1.20 | 3.23% | 759,211 |
| Mar 13, 2025 | 39.40 | 39.40 | 37.05 | 37.20 | -1.61 | -4.15% | 976,037 |
| Mar 12, 2025 | 38.91 | 39.24 | 38.01 | 38.81 | 0.90 | 2.37% | 1,072,700 |
| Mar 11, 2025 | 38.24 | 39.13 | 37.42 | 37.91 | -0.50 | -1.30% | 907,798 |
| Mar 10, 2025 | 38.96 | 39.70 | 37.98 | 38.41 | -1.03 | -2.61% | 872,600 |
| Mar 7, 2025 | 40.59 | 41.30 | 39.04 | 39.44 | -1.29 | -3.17% | 1,079,145 |
| Mar 6, 2025 | 41.92 | 42.63 | 40.70 | 40.73 | -1.32 | -3.14% | 898,623 |
| Mar 5, 2025 | 41.74 | 42.81 | 41.45 | 42.05 | -0.02 | -0.05% | 1,115,894 |
| Mar 4, 2025 | 40.87 | 42.27 | 40.56 | 42.07 | 1.40 | 3.44% | 1,596,500 |
| Mar 3, 2025 | 45.50 | 45.52 | 40.40 | 40.67 | -4.81 | -10.58% | 1,803,009 |
| Feb 28, 2025 | 45.98 | 46.00 | 42.91 | 45.48 | -0.73 | -1.58% | 2,642,337 |
| Feb 27, 2025 | 56.00 | 56.98 | 46.00 | 46.21 | -10.96 | -19.17% | 2,249,371 |
| Feb 26, 2025 | 57.25 | 59.17 | 57.05 | 57.17 | -0.38 | -0.66% | 809,000 |
| Feb 25, 2025 | 57.76 | 58.84 | 57.31 | 57.55 | 0.23 | 0.40% | 701,800 |
| Feb 24, 2025 | 57.52 | 58.00 | 56.39 | 57.32 | 0.22 | 0.39% | 475,849 |
| Feb 21, 2025 | 58.93 | 58.96 | 56.87 | 57.10 | -1.32 | -2.26% | 602,244 |
| Feb 20, 2025 | 58.01 | 58.56 | 57.58 | 58.42 | 0.23 | 0.40% | 481,700 |
| Feb 19, 2025 | 58.80 | 58.93 | 58.18 | 58.19 | -1.18 | -1.99% | 745,200 |
| Feb 18, 2025 | 59.66 | 59.82 | 58.22 | 59.37 | -0.09 | -0.15% | 596,627 |
| Feb 14, 2025 | 59.32 | 60.19 | 59.20 | 59.46 | 0.60 | 1.02% | 423,154 |
| Feb 13, 2025 | 58.24 | 59.12 | 57.94 | 58.86 | 1.11 | 1.92% | 322,718 |
| Feb 12, 2025 | 57.14 | 58.08 | 56.43 | 57.75 | -0.50 | -0.86% | 452,700 |
| Feb 11, 2025 | 57.55 | 58.92 | 57.55 | 58.25 | 0.40 | 0.69% | 350,800 |
| Feb 10, 2025 | 59.06 | 59.75 | 57.71 | 57.85 | -1.07 | -1.82% | 396,208 |
| Feb 7, 2025 | 59.64 | 60.20 | 58.78 | 58.92 | -0.66 | -1.11% | 380,700 |
| Feb 6, 2025 | 60.87 | 61.07 | 59.00 | 59.58 | -1.26 | -2.07% | 465,547 |
| Feb 5, 2025 | 60.18 | 61.64 | 60.18 | 60.84 | 1.11 | 1.86% | 586,400 |
| Feb 4, 2025 | 58.15 | 59.82 | 57.67 | 59.73 | 1.54 | 2.65% | 734,300 |
| Feb 3, 2025 | 57.57 | 59.23 | 57.41 | 58.19 | -1.69 | -2.82% | 1,293,813 |
| Jan 31, 2025 | 61.64 | 62.22 | 59.25 | 59.88 | -2.04 | -3.29% | 1,082,800 |
| Jan 30, 2025 | 62.82 | 63.49 | 61.66 | 61.92 | -0.47 | -0.75% | 524,800 |
| Jan 29, 2025 | 61.14 | 62.50 | 61.01 | 62.39 | 1.06 | 1.73% | 673,732 |
| Jan 28, 2025 | 61.34 | 62.00 | 60.25 | 61.33 | 0.22 | 0.36% | 722,200 |
| Jan 27, 2025 | 57.93 | 61.13 | 57.21 | 61.11 | 2.66 | 4.55% | 795,340 |
| Jan 24, 2025 | 57.94 | 58.53 | 57.70 | 58.45 | 0.49 | 0.85% | 451,200 |
| Jan 23, 2025 | 58.06 | 58.54 | 57.39 | 57.96 | -0.42 | -0.72% | 519,150 |
| Jan 22, 2025 | 58.81 | 59.45 | 58.31 | 58.38 | -0.53 | -0.90% | 407,800 |
| Jan 21, 2025 | 58.70 | 59.75 | 58.37 | 58.91 | 0.38 | 0.65% | 577,445 |
| Jan 17, 2025 | 57.39 | 58.75 | 57.39 | 58.53 | 1.48 | 2.59% | 537,025 |
| Jan 16, 2025 | 56.54 | 57.36 | 56.06 | 57.05 | 0.78 | 1.39% | 591,200 |
| Jan 15, 2025 | 57.19 | 57.88 | 56.13 | 56.27 | -0.12 | -0.21% | 825,500 |
| Jan 14, 2025 | 56.50 | 57.63 | 55.90 | 56.39 | 0.71 | 1.28% | 1,866,519 |
| Jan 13, 2025 | 54.64 | 55.69 | 52.65 | 55.68 | 0.19 | 0.34% | 673,900 |
| Jan 10, 2025 | 55.54 | 56.12 | 54.69 | 55.49 | -1.19 | -2.10% | 596,000 |
| Jan 8, 2025 | 54.88 | 57.19 | 54.57 | 56.68 | 1.63 | 2.96% | 735,347 |