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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.84	56.3	56.3	56.47	55	866,345
February 19, 2026	56.6	55.6	55.6	57.19	55.35	508,900
February 18, 2026	57.7	57.13	57.13	58.38	57	544,300
February 17, 2026	57.19	57.64	57.64	58.16	56.76	339,175
February 13, 2026	57.13	56.64	56.64	57.57	55.56	308,900
February 12, 2026	56.62	57.14	57.14	57.52	56	354,733
February 11, 2026	56.6	56.28	56.28	56.9	54.96	342,319
February 10, 2026	56.22	56.65	56.65	57.02	56.04	373,900
February 09, 2026	57.25	55.72	55.72	57.81	55.65	611,100
February 06, 2026	59.6	57.33	57.33	59.6	56.76	498,100
February 05, 2026	57.43	57.14	57.14	58.1	56.89	488,400
February 04, 2026	58.09	56.91	56.91	58.99	56.84	520,900
February 03, 2026	57.93	58.09	58.09	58.46	56.56	613,300
February 02, 2026	59.11	58.38	58.38	59.36	58.24	486,917
January 30, 2026	58.25	59.11	59.11	60.12	58.25	587,007
January 29, 2026	60.07	59.17	59.17	60.68	58.77	512,800
January 28, 2026	59.43	59.81	59.81	60.11	58.25	517,219
January 27, 2026	58.87	59.32	59.32	59.81	58.53	326,011
January 26, 2026	58.61	59.16	59.16	59.19	57.54	538,400
January 23, 2026	59.53	57.99	57.99	59.53	57.72	351,100
January 22, 2026	60.87	59.66	59.66	61.72	59.61	438,900
January 21, 2026	58.84	60.77	60.77	60.83	58.59	502,237
January 20, 2026	58.63	58.35	58.35	59.91	56.94	689,012
January 16, 2026	60.39	59.78	59.78	60.78	59.32	676,900
January 15, 2026	60.8	60.7	60.7	62.17	60.54	653,119
January 14, 2026	59.58	60.54	60.54	61.08	59.15	527,435
January 13, 2026	60.64	59.95	59.95	61.01	59.45	381,127
January 12, 2026	60.74	60.33	60.33	61.34	59.99	415,900
January 09, 2026	60.14	61.26	61.26	61.86	59.86	482,600
January 08, 2026	57.89	60.28	60.28	60.58	57.71	456,541
January 07, 2026	57.89	58.47	58.47	58.88	57.84	441,200
January 06, 2026	58.49	57.85	57.85	58.5	56.88	552,900
January 05, 2026	56.62	58.73	58.73	59.31	56.4	502,900
January 02, 2026	57.37	57.04	57.04	58.33	56.43	466,100
December 31, 2025	58.16	57.69	57.69	58.57	57.41	480,339
December 30, 2025	58.29	58.35	58.35	58.8	58.05	497,500
December 29, 2025	58.5	58.46	58.46	58.6	57.7	498,100
December 26, 2025	57.8	58.61	58.61	58.65	57.57	356,700
December 24, 2025	57.79	57.88	57.88	58.66	57.54	507,700
December 23, 2025	57.96	57.95	57.95	58.1	57.48	525,928
December 22, 2025	56.54	58.06	58.06	58.13	56.54	509,799
December 19, 2025	56.29	56.79	56.79	57.07	55.85	1.28M
December 18, 2025	56.05	56.75	56.75	56.84	55.83	695,900
December 17, 2025	55.82	55.67	55.67	56.41	55.2	608,668
December 16, 2025	55.77	55.92	55.92	56.6	55.69	593,402
December 15, 2025	55.03	55.55	55.55	55.87	54.73	712,618
December 12, 2025	55	54.71	54.71	55.85	54.36	858,400
December 11, 2025	54.31	54.87	54.87	55.03	54.23	429,500
December 10, 2025	53.22	53.99	53.99	54.64	52.92	578,900
December 09, 2025	52.04	53.26	53.26	53.83	51.71	491,417
December 08, 2025	53.1	52.04	52.04	53.23	51.75	589,103
December 05, 2025	53.37	53.07	53.07	54.1	52.77	647,100
December 04, 2025	52.42	53.28	53.3	54.09	51.9	713,713
December 03, 2025	53.19	52.58	52.58	53.44	52.11	654,935
December 02, 2025	53.76	52.76	52.76	54.31	52.66	834,182
December 01, 2025	53.11	53.38	53.38	53.9	52.97	624,200
November 28, 2025	53.84	53.93	53.93	54.48	53.71	348,929
November 26, 2025	53.93	53.84	53.84	55	53.66	861,500
November 25, 2025	52.66	53.94	53.94	54.27	52.66	751,400
November 24, 2025	51.32	52.51	52.51	52.53	51.22	668,826

Frontdoor, Inc. (FTDR) NASDAQ