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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	49.75	51.75	51.75	52.6	49.58	1.15M
November 20, 2025	50.61	49.52	49.52	51.13	49.43	461,700
November 19, 2025	49.74	50.01	50.01	50.62	48.9	608,714
November 18, 2025	49.16	49.47	49.47	50.09	49	525,742
November 17, 2025	51.14	49.1	49.1	51.2	48.94	774,020
November 14, 2025	51.25	51.14	51.14	51.62	50.66	540,520
November 13, 2025	51.36	51.51	51.51	51.62	50.56	690,745
November 12, 2025	51.54	51.28	51.28	52.67	51.24	1.14M
November 11, 2025	49.85	51.59	51.59	51.95	49.82	823,300
November 10, 2025	50.52	49.88	49.88	51.02	48.47	902,419
November 07, 2025	49.54	50.42	50.42	50.93	48.65	1.02M
November 06, 2025	55.26	49.38	49.38	55.43	49.15	1.16M
November 05, 2025	61.05	55.26	55.26	63.55	52.19	1.83M
November 04, 2025	65.09	65.74	65.74	65.98	64.01	793,200
November 03, 2025	66.62	65.47	65.47	66.72	65.08	797,600
October 31, 2025	66.27	66.43	66.43	66.5	65.6	528,832
October 30, 2025	66.12	67.22	67.22	68.86	65.34	976,000
October 29, 2025	67.62	66.17	66.17	67.69	64.99	586,848
October 28, 2025	68.35	68.12	68.12	68.91	67.62	493,540
October 27, 2025	68.78	68.84	68.84	69.27	68.39	268,814
October 24, 2025	69.32	68.83	68.83	70.14	68.71	328,900
October 23, 2025	67.51	69.38	69.38	69.64	67.44	390,540
October 22, 2025	67.69	67.82	67.82	68.22	66.78	438,845
October 21, 2025	66.32	67.4	67.4	67.68	66.04	281,620
October 20, 2025	66.03	66.27	66.27	66.67	65.43	213,056
October 17, 2025	64.67	65.9	65.9	65.96	64.3	563,700
October 16, 2025	65.25	64.73	64.73	65.97	64.21	507,906
October 15, 2025	66.83	65.74	65.74	67.23	65.65	450,432
October 14, 2025	64.92	66.35	66.35	66.51	64.83	319,443
October 13, 2025	64.34	65.2	65.2	65.35	64.34	265,300
October 10, 2025	65.32	64.53	64.53	65.74	64.24	355,100
October 09, 2025	65.38	65.31	65.31	65.93	65.03	291,100
October 08, 2025	65.47	65.85	65.86	65.9	64.97	266,248
October 07, 2025	66.74	65.14	65.14	67.2	64.81	495,806
October 06, 2025	68.48	67.14	67.14	69	67.12	466,500
October 03, 2025	68.42	68.72	68.72	69.36	68.39	371,100
October 02, 2025	67.27	68.32	68.32	68.49	66.82	399,503
October 01, 2025	66.69	67.37	67.37	67.45	66.03	412,407
September 30, 2025	66.68	67.29	67.29	67.44	66.29	355,500
September 29, 2025	67.3	66.68	66.68	67.45	66.35	402,500
September 26, 2025	66.7	66.96	66.96	67.61	66.3	597,602
September 25, 2025	66.5	66.76	66.76	66.97	65.8	363,600
September 24, 2025	67.53	66.5	66.5	68.05	65.89	572,100
September 23, 2025	68.12	67.77	67.77	68.86	67.72	553,634
September 22, 2025	67.08	68.04	68.04	68.18	66.64	556,600
September 19, 2025	67.5	66.88	66.88	67.5	66.18	1.71M
September 18, 2025	66.75	67.08	67.08	67.53	66.37	518,649
September 17, 2025	65.85	66.54	66.54	67.55	65.32	514,518
September 16, 2025	65	65.37	65.37	65.66	64.19	472,000
September 15, 2025	66.54	65.6	65.6	66.7	65.33	376,600
September 12, 2025	66.65	66.3	66.3	67.18	66.03	520,031
September 11, 2025	63.84	67.24	67.24	67.26	63.63	844,713

Frontdoor, Inc. (FTDR) NASDAQ