Frontdoor, Inc.FTDRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $59.11 | $59.36 | $58.24 | $58.38 | 486,726 |
| 1/30/2026 | $58.25 | $60.12 | $58.25 | $59.11 | 587,007 |
| 1/29/2026 | $60.07 | $60.68 | $58.77 | $59.17 | 512,800 |
| 1/28/2026 | $59.43 | $60.09 | $58.25 | $59.81 | 532,200 |
| 1/27/2026 | $58.87 | $59.81 | $58.53 | $59.32 | 326,011 |
| 1/26/2026 | $58.61 | $59.19 | $57.54 | $59.16 | 538,400 |
| 1/23/2026 | $59.53 | $59.53 | $57.72 | $57.99 | 351,100 |
| 1/22/2026 | $60.87 | $61.72 | $59.61 | $59.66 | 438,900 |
| 1/21/2026 | $58.84 | $60.83 | $58.59 | $60.77 | 502,237 |
| 1/20/2026 | $58.63 | $59.91 | $56.94 | $58.35 | 689,012 |
| 1/16/2026 | $60.39 | $60.78 | $59.32 | $59.78 | 676,900 |
| 1/15/2026 | $60.80 | $62.17 | $60.54 | $60.70 | 653,119 |
| 1/14/2026 | $59.58 | $61.08 | $59.15 | $60.54 | 527,435 |
| 1/13/2026 | $60.64 | $61.01 | $59.45 | $59.95 | 381,127 |
| 1/12/2026 | $60.74 | $61.34 | $59.99 | $60.33 | 415,900 |
| 1/9/2026 | $60.14 | $61.86 | $59.86 | $61.26 | 482,600 |
| 1/8/2026 | $57.89 | $60.58 | $57.71 | $60.28 | 456,541 |
| 1/7/2026 | $57.89 | $58.88 | $57.84 | $58.47 | 441,200 |
| 1/6/2026 | $58.49 | $58.50 | $56.88 | $57.85 | 552,900 |
| 1/5/2026 | $56.62 | $59.31 | $56.40 | $58.73 | 502,900 |
| 1/2/2026 | $57.37 | $58.33 | $56.43 | $57.04 | 466,100 |
| 12/31/2025 | $58.16 | $58.57 | $57.41 | $57.69 | 480,339 |
| 12/30/2025 | $58.29 | $58.80 | $58.05 | $58.35 | 497,500 |
| 12/29/2025 | $58.50 | $58.60 | $57.70 | $58.46 | 498,100 |
| 12/26/2025 | $57.80 | $58.65 | $57.57 | $58.61 | 356,700 |
| 12/24/2025 | $57.79 | $58.66 | $57.54 | $57.88 | 507,700 |
| 12/23/2025 | $57.96 | $58.10 | $57.48 | $57.95 | 525,928 |
| 12/22/2025 | $56.54 | $58.13 | $56.54 | $58.06 | 514,602 |
| 12/19/2025 | $56.29 | $57.07 | $55.85 | $56.79 | 1.28M |
| 12/18/2025 | $56.05 | $56.84 | $55.83 | $56.75 | 695,900 |
| 12/17/2025 | $55.82 | $56.41 | $55.20 | $55.67 | 608,668 |
| 12/16/2025 | $55.77 | $56.60 | $55.69 | $55.92 | 593,402 |
| 12/15/2025 | $55.03 | $55.87 | $54.73 | $55.55 | 712,618 |
| 12/12/2025 | $55.00 | $55.85 | $54.36 | $54.71 | 858,400 |
| 12/11/2025 | $54.31 | $55.03 | $54.23 | $54.87 | 429,500 |
| 12/10/2025 | $53.22 | $54.64 | $52.92 | $53.99 | 578,900 |
| 12/9/2025 | $52.04 | $53.83 | $51.71 | $53.26 | 491,417 |
| 12/8/2025 | $53.10 | $53.23 | $51.75 | $52.04 | 589,103 |
| 12/5/2025 | $53.37 | $54.10 | $52.77 | $53.07 | 647,100 |
| 12/4/2025 | $52.42 | $54.09 | $51.84 | $53.28 | 729,910 |
| 12/3/2025 | $53.19 | $53.44 | $52.11 | $52.58 | 654,935 |
| 12/2/2025 | $53.76 | $54.31 | $52.66 | $52.76 | 834,182 |
| 12/1/2025 | $53.11 | $53.90 | $52.97 | $53.38 | 624,200 |
| 11/28/2025 | $53.84 | $54.48 | $53.71 | $53.93 | 348,929 |
| 11/26/2025 | $53.93 | $55.00 | $53.66 | $53.84 | 861,500 |
| 11/25/2025 | $52.66 | $54.27 | $52.66 | $53.94 | 751,400 |
| 11/24/2025 | $51.32 | $52.53 | $51.22 | $52.51 | 668,826 |
| 11/21/2025 | $49.75 | $52.60 | $49.58 | $51.75 | 1.15M |
| 11/20/2025 | $50.61 | $51.13 | $49.43 | $49.52 | 461,700 |
| 11/19/2025 | $49.74 | $50.62 | $48.90 | $50.01 | 608,714 |
| 11/18/2025 | $49.16 | $50.09 | $49.00 | $49.47 | 525,742 |
| 11/17/2025 | $51.14 | $51.20 | $48.94 | $49.10 | 774,020 |
| 11/14/2025 | $51.25 | $51.62 | $50.66 | $51.14 | 540,520 |
| 11/13/2025 | $51.36 | $51.62 | $50.56 | $51.51 | 690,745 |
| 11/12/2025 | $51.54 | $52.67 | $51.24 | $51.28 | 1.14M |
| 11/11/2025 | $49.85 | $51.95 | $49.82 | $51.59 | 823,300 |
| 11/10/2025 | $50.52 | $51.02 | $48.47 | $49.88 | 902,419 |
| 11/7/2025 | $49.54 | $50.93 | $48.65 | $50.42 | 1.02M |
| 11/6/2025 | $55.26 | $55.43 | $49.15 | $49.38 | 1.16M |
| 11/5/2025 | $61.05 | $63.55 | $52.19 | $55.26 | 1.83M |
| 11/4/2025 | $65.09 | $65.98 | $64.01 | $65.74 | 793,200 |