Frontdoor Inc. (FTDR)

AI Score

Unlock

40.10

-0.22 (-0.55%)

At close: Apr 15, 2025, 3:59 PM

39.84

-0.65%

Pre-market: Apr 16, 2025, 04:00 AM EDT

Frontdoor Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	40.28	40.28	40.86	40.86	39.52	39.52	40.05	40.05	-0.67%	657,216
Apr 14, 2025	40.64	40.64	40.64	40.64	39.34	39.34	40.32	40.32	1.00%	637,613
Apr 11, 2025	39.44	39.44	40.03	40.03	37.83	37.83	39.92	39.92	0.81%	797,552
Apr 10, 2025	38.85	38.85	40.51	40.51	38.06	38.06	39.60	39.60	-0.33%	1,313,300
Apr 9, 2025	37.13	37.13	40.07	40.07	36.85	36.85	39.73	39.73	6.37%	1,866,629
Apr 8, 2025	39.07	39.07	39.50	39.50	36.80	36.80	37.35	37.35	-2.30%	1,975,024
Apr 7, 2025	36.34	36.34	40.14	40.14	36.03	36.03	38.23	38.23	0.71%	2,133,840
Apr 4, 2025	35.65	35.65	38.31	38.31	35.61	35.61	37.96	37.96	1.23%	1,576,036
Apr 3, 2025	37.50	37.50	38.36	38.36	36.66	36.66	37.50	37.50	-5.47%	811,712
Apr 2, 2025	38.78	38.78	39.97	39.97	38.78	38.78	39.67	39.67	0.94%	703,355
Apr 1, 2025	38.39	38.39	39.31	39.31	38.20	38.20	39.30	39.30	2.29%	742,740
Mar 31, 2025	37.57	37.57	38.60	38.60	37.12	37.12	38.42	38.42	1.03%	776,322
Mar 28, 2025	37.89	37.89	38.05	38.05	37.30	37.30	38.03	38.03	-0.03%	617,600
Mar 27, 2025	37.76	37.76	38.23	38.23	37.35	37.35	38.04	38.04	0.77%	730,100
Mar 26, 2025	38.36	38.36	38.71	38.71	37.47	37.47	37.75	37.75	-0.66%	949,700
Mar 25, 2025	39.26	39.26	39.49	39.49	37.69	37.69	38.00	38.00	-2.96%	708,200
Mar 24, 2025	38.90	38.90	39.25	39.25	38.50	38.50	39.16	39.16	2.81%	544,700
Mar 21, 2025	37.31	37.31	38.32	38.32	37.00	37.00	38.09	38.09	0.77%	1,299,000
Mar 20, 2025	37.32	37.32	38.44	38.44	37.32	37.32	37.80	37.80	-0.11%	442,802
Mar 19, 2025	37.18	37.18	38.30	38.30	36.78	36.78	37.84	37.84	2.08%	764,005
Mar 18, 2025	37.46	37.46	37.46	37.46	36.78	36.78	37.07	37.07	-2.11%	614,105
Mar 17, 2025	38.29	38.29	38.70	38.70	37.76	37.76	37.87	37.87	-1.38%	571,751
Mar 14, 2025	37.37	37.37	38.50	38.50	37.37	37.37	38.40	38.40	3.23%	759,211
Mar 13, 2025	39.40	39.40	39.40	39.40	37.05	37.05	37.20	37.20	-4.15%	976,037
Mar 12, 2025	38.91	38.91	39.24	39.24	38.01	38.01	38.81	38.81	2.37%	1,072,700
Mar 11, 2025	38.24	38.24	39.13	39.13	37.42	37.42	37.91	37.91	-1.30%	907,798
Mar 10, 2025	38.96	38.96	39.70	39.70	37.98	37.98	38.41	38.41	-2.61%	872,600
Mar 7, 2025	40.59	40.59	41.30	41.30	39.04	39.04	39.44	39.44	-3.17%	1,079,145
Mar 6, 2025	41.92	41.92	42.63	42.63	40.70	40.70	40.73	40.73	-3.14%	898,623
Mar 5, 2025	41.74	41.74	42.81	42.81	41.45	41.45	42.05	42.05	-0.05%	1,115,894
Mar 4, 2025	40.87	40.87	42.27	42.27	40.56	40.56	42.07	42.07	3.44%	1,596,500
Mar 3, 2025	45.50	45.50	45.52	45.52	40.40	40.40	40.67	40.67	-10.58%	1,803,009
Feb 28, 2025	45.98	45.98	46.00	46.00	42.91	42.91	45.48	45.48	-1.58%	2,642,337
Feb 27, 2025	56.00	56.00	56.98	56.98	46.00	46.00	46.21	46.21	-19.17%	2,249,371
Feb 26, 2025	57.25	57.25	59.17	59.17	57.05	57.05	57.17	57.17	-0.66%	809,000
Feb 25, 2025	57.76	57.76	58.84	58.84	57.31	57.31	57.55	57.55	0.40%	701,800
Feb 24, 2025	57.52	57.52	58.00	58.00	56.39	56.39	57.32	57.32	0.39%	475,849
Feb 21, 2025	58.93	58.93	58.96	58.96	56.87	56.87	57.10	57.10	-2.26%	602,244
Feb 20, 2025	58.01	58.01	58.56	58.56	57.58	57.58	58.42	58.42	0.40%	481,700
Feb 19, 2025	58.80	58.80	58.93	58.93	58.18	58.18	58.19	58.19	-1.99%	745,200
Feb 18, 2025	59.66	59.66	59.82	59.82	58.22	58.22	59.37	59.37	-0.15%	596,627
Feb 14, 2025	59.32	59.32	60.19	60.19	59.20	59.20	59.46	59.46	1.02%	423,154
Feb 13, 2025	58.24	58.24	59.12	59.12	57.94	57.94	58.86	58.86	1.92%	322,718
Feb 12, 2025	57.14	57.14	58.08	58.08	56.43	56.43	57.75	57.75	-0.86%	452,700
Feb 11, 2025	57.55	57.55	58.92	58.92	57.55	57.55	58.25	58.25	0.69%	350,800
Feb 10, 2025	59.06	59.06	59.75	59.75	57.71	57.71	57.85	57.85	-1.82%	396,208
Feb 7, 2025	59.64	59.64	60.20	60.20	58.78	58.78	58.92	58.92	-1.11%	380,700
Feb 6, 2025	60.87	60.87	61.07	61.07	59.00	59.00	59.58	59.58	-2.07%	465,547
Feb 5, 2025	60.18	60.18	61.64	61.64	60.18	60.18	60.84	60.84	1.86%	586,400
Feb 4, 2025	58.15	58.15	59.82	59.82	57.67	57.67	59.73	59.73	2.65%	734,300