Frontdoor, Inc. - FTDR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	59.33	58.89	58.89	59.49	58.77	656,948
August 14, 2025	59.18	59.07	59.07	59.44	57.98	680,100
August 13, 2025	57.65	59.67	59.67	60	57.38	883,700
August 12, 2025	56.09	57.01	57.01	57.12	56.09	553,300
August 11, 2025	55.23	56.04	56.04	56.59	55.23	990,300
August 08, 2025	56.36	54.88	54.88	56.51	54.85	525,542
August 07, 2025	56.87	56.32	56.32	57.24	55.79	926,406
August 06, 2025	56.35	56.92	56.92	57.66	56.18	788,000
August 05, 2025	64.61	56.16	56.16	64.91	50.75	1.95M
August 04, 2025	58.39	58.49	58.49	60	57.81	699,400
August 01, 2025	58.25	58.1	58.1	58.51	57.63	764,200
July 31, 2025	57.89	58.5	58.5	58.83	56.89	777,018
July 30, 2025	58.26	58.36	58.36	59.17	57.88	677,800
July 29, 2025	58.82	58.38	58.38	59.63	58.34	660,400
July 28, 2025	59.09	58.5	58.5	59.33	58.47	454,871
July 25, 2025	59.2	58.98	58.98	59.54	58.86	411,929
July 24, 2025	59.48	58.69	58.69	59.52	58.52	480,937
July 23, 2025	58.26	59.66	59.66	59.73	57.85	502,200
July 22, 2025	57.36	58.23	58.23	58.57	56.71	616,006
July 21, 2025	57.75	57.33	57.33	57.97	56.4	596,443
July 18, 2025	58.6	57.78	57.78	58.73	57.73	578,500
July 17, 2025	57.88	58.19	58.19	58.64	57.88	497,413
July 16, 2025	57.86	57.97	57.97	58.6	57.25	405,907
July 15, 2025	58.78	57.32	57.32	58.78	57.29	432,000
July 14, 2025	57.88	58.45	58.45	58.64	57.75	383,800
July 11, 2025	58.16	58.01	58.01	58.32	57.17	384,716
July 10, 2025	57.58	58.38	58.38	59.06	57.58	467,800
July 09, 2025	57.72	57.99	57.99	58.05	56.47	592,615
July 08, 2025	58.75	57.61	57.61	59.19	57.35	779,600
July 07, 2025	58.93	58.75	58.75	59.89	58.63	650,416
July 03, 2025	58.9	59.93	59.93	59.95	58.72	424,300
July 02, 2025	58.6	58.4	58.4	59.31	58.06	462,800
July 01, 2025	58.56	58.95	58.95	59.79	58.43	506,000
June 30, 2025	58.61	58.94	58.94	59.22	58.5	489,630
June 27, 2025	57.88	58.59	58.59	58.92	57.41	1.03M
June 26, 2025	57.85	57.87	57.87	58.2	55.51	770,622
June 25, 2025	59.42	57.87	57.87	59.94	57.77	547,629
June 24, 2025	59.62	59.68	59.68	59.77	58.76	637,700
June 23, 2025	58.6	59.03	59.03	59.36	58.03	658,533
June 20, 2025	57.67	58.55	58.55	58.78	57.45	1.33M
June 18, 2025	56.86	57.56	57.56	57.66	56.48	481,100
June 17, 2025	56.9	56.74	56.74	57.49	56.61	448,500
June 16, 2025	56.69	57.4	57.4	57.55	56.37	430,606
June 13, 2025	55.95	56.43	56.43	56.6	55.53	412,640
June 12, 2025	56.29	56.91	56.91	56.98	55.94	393,487
June 11, 2025	56.91	56.2	56.2	57.19	56.15	428,017
June 10, 2025	57.21	56.73	56.73	57.27	56	517,600
June 09, 2025	57.9	57.2	57.2	58.17	56.86	459,500
June 06, 2025	57.49	57.94	57.94	58.04	57.02	453,100
June 05, 2025	56.88	56.95	56.95	57.37	56.74	427,100
June 04, 2025	56.54	57.14	57.14	57.4	56.54	347,450
June 03, 2025	56.63	56.84	56.84	57.42	55.75	563,000
June 02, 2025	54.93	56.5	56.5	56.59	54.67	654,200
May 30, 2025	54.25	55.01	55.01	55.4	54.11	696,900
May 29, 2025	55.19	54.66	54.66	55.43	54.2	774,617
May 28, 2025	54.87	55.01	55.01	55.05	54.31	445,624
May 27, 2025	54.16	54.97	54.97	55.11	53.82	578,541
May 23, 2025	52.9	53.53	53.53	53.94	52.58	377,936
May 22, 2025	52.69	53.7	53.7	54	52.52	415,510
May 21, 2025	53.73	52.97	52.97	53.99	52.79	401,000

Frontdoor, Inc. (FTDR) NASDAQ