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 28, 2024 32.61 32.83 32.28 32.58 678,796 +0.27(+0.84%)
Mar 27, 2024 31.98 32.36 31.88 32.31 718,583 +0.62(+1.96%)
Mar 26, 2024 31.94 32.06 31.65 31.69 623,639 -0.11(-0.35%)
Mar 25, 2024 32.11 32.20 31.71 31.80 601,302 -0.15(-0.47%)
Mar 22, 2024 31.73 32.00 31.34 31.95 754,880 +0.29(+0.92%)
Mar 21, 2024 31.20 31.93 31.00 31.66 978,645 +0.47(+1.51%)
Mar 20, 2024 30.55 31.24 30.46 31.19 554,699 +0.46(+1.50%)
Mar 19, 2024 30.44 30.80 30.30 30.73 542,308 +0.36(+1.19%)
Mar 18, 2024 30.60 31.13 30.22 30.37 1,134,608 -0.30(-0.98%)
Mar 15, 2024 30.40 30.69 30.20 30.67 1,302,741 +0.24(+0.79%)
Mar 14, 2024 31.85 31.94 30.20 30.43 842,208 -1.47(-4.61%)
Mar 13, 2024 31.55 32.29 31.55 31.90 786,033 +0.24(+0.76%)
Mar 12, 2024 31.55 31.71 31.46 31.66 690,483 +0.01(+0.03%)
Mar 11, 2024 31.53 31.76 31.14 31.65 658,451 +0.15(+0.48%)
Mar 08, 2024 31.61 32.03 31.17 31.50 615,853 +0.09(+0.29%)
Mar 07, 2024 30.80 31.50 30.70 31.41 1,242,197 +0.87(+2.85%)
Mar 06, 2024 30.12 30.64 30.11 30.54 717,878 +0.39(+1.29%)
Mar 05, 2024 30.74 30.95 30.12 30.15 938,038 -0.62(-2.01%)
Mar 04, 2024 31.22 31.59 30.75 30.77 877,462 -0.37(-1.19%)
Mar 01, 2024 31.20 31.58 30.86 31.14 1,140,695 -0.22(-0.70%)
Feb 29, 2024 31.59 31.71 30.45 31.36 1,530,575 +0.24(+0.77%)
Feb 28, 2024 30.20 31.79 29.67 31.12 2,213,871 -1.91(-5.78%)
Feb 27, 2024 32.99 33.15 32.78 33.03 1,006,932 +0.16(+0.49%)
Feb 26, 2024 32.90 33.12 32.60 32.87 998,056 -0.11(-0.33%)
Feb 23, 2024 32.68 33.36 32.31 32.98 674,866 +0.49(+1.51%)
Feb 22, 2024 32.51 32.72 32.13 32.49 676,154 -0.04(-0.12%)
Feb 21, 2024 32.24 32.53 32.02 32.53 653,761 +0.24(+0.74%)
Feb 20, 2024 32.80 32.98 32.23 32.29 676,403 -0.85(-2.56%)
Feb 16, 2024 33.05 33.66 32.97 33.14 704,886 -0.04(-0.12%)
Feb 15, 2024 33.71 33.88 33.08 33.18 909,960 -0.46(-1.37%)
Feb 14, 2024 33.44 33.65 33.03 33.64 1,227,939 +0.54(+1.63%)
Feb 13, 2024 32.82 33.76 32.69 33.10 781,176 -0.51(-1.52%)
Feb 12, 2024 33.02 33.65 32.87 33.61 807,237 +0.56(+1.69%)
Feb 09, 2024 32.66 33.19 32.56 33.05 709,987 +0.57(+1.75%)
Feb 08, 2024 32.18 32.67 32.03 32.48 1,662,938 +0.45(+1.40%)
Feb 07, 2024 32.33 32.33 31.75 32.03 537,646 -0.34(-1.05%)
Feb 06, 2024 32.28 32.60 32.11 32.37 453,734 -0.03(-0.09%)
Feb 05, 2024 32.69 32.73 32.34 32.40 521,945 -0.65(-1.97%)
Feb 02, 2024 32.98 33.18 32.54 33.05 502,675 -0.12(-0.36%)
Feb 01, 2024 32.79 33.18 32.49 33.17 479,324 +0.41(+1.25%)
Jan 31, 2024 33.43 33.57 32.64 32.76 636,131 -0.72(-2.15%)
Jan 30, 2024 33.40 33.72 32.95 33.48 519,179 -0.12(-0.36%)
Jan 29, 2024 33.27 33.76 33.19 33.60 663,160 +0.17(+0.51%)
Jan 26, 2024 33.45 33.66 33.27 33.43 408,618 +0.09(+0.27%)
Jan 25, 2024 33.82 33.82 33.04 33.34 341,380 -0.04(-0.12%)
Jan 24, 2024 33.52 33.80 33.13 33.38 657,202 +0.25(+0.75%)
Jan 23, 2024 33.50 33.50 32.94 33.13 422,244 -0.09(-0.27%)
Jan 22, 2024 33.42 33.63 33.09 33.22 969,081 -0.11(-0.33%)
Jan 19, 2024 33.26 33.55 32.96 33.33 324,002 +0.17(+0.51%)
Jan 18, 2024 32.96 33.17 32.79 33.16 343,719 +0.42(+1.28%)
Jan 17, 2024 32.60 32.85 32.51 32.74 536,812 -0.15(-0.46%)
Jan 16, 2024 32.46 32.89 32.44 32.89 440,315 +0.04(+0.12%)
Jan 12, 2024 33.02 33.20 32.54 32.85 396,829 +0.06(+0.18%)
Jan 11, 2024 32.67 33.01 32.41 32.79 727,239 -0.12(-0.36%)
Jan 10, 2024 32.74 33.17 32.65 32.91 409,890 +0.15(+0.46%)
Jan 09, 2024 32.73 33.00 32.68 32.76 467,350 -0.21(-0.64%)
Jan 08, 2024 32.99 33.20 32.61 32.97 567,411 -0.06(-0.18%)
Jan 05, 2024 33.49 33.64 33.02 33.03 500,311 -0.48(-1.43%)
Jan 04, 2024 33.34 33.72 33.17 33.51 512,003 +0.31(+0.93%)
Jan 03, 2024 34.04 34.21 33.17 33.20 634,053 -0.90(-2.64%)
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.