Frontdoor Inc (FTDR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 3.07858493114 | 37.03 | 38.38 | 36.125 | 716741 | 36.99422732 | CS |
| 4 | 4.1 | 12.0340475492 | 34.07 | 38.66 | 32.95 | 722306 | 35.58004175 | CS |
| 12 | 3.67 | 10.6376811594 | 34.5 | 38.66 | 32.95 | 699599 | 35.55581433 | CS |
| 26 | 4.72 | 14.110612855 | 33.45 | 38.66 | 29.405 | 755120 | 33.34637116 | CS |
| 52 | 3.97 | 11.6081871345 | 34.2 | 38.97 | 28.16 | 728865 | 33.37344487 | CS |
| 156 | -10.98 | -22.3397761953 | 49.15 | 51.17 | 19.06 | 854436 | 29.98405569 | CS |
| 260 | -7.58 | -16.5683060109 | 45.75 | 58.94 | 19.06 | 704073 | 34.3184696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 38.17 | 1.25 | 3.39 | 37.66 | 38.38 | 37.2 | 559474 |
| 1721946900 | 36.92 | 0.32 | 0.87 | 36.75 | 37.19 | 36.17 | 871724 |
| 1721860500 | 36.6 | -1 | -2.66 | 37.1 | 37.41 | 36.59 | 919327 |
| 1721774100 | 37.6 | 0.15 | 0.40 | 37.18 | 38.07 | 37.18 | 711276 |
| 1721687700 | 37.45 | 0.77 | 2.10 | 36.9 | 37.46 | 36.125 | 436437 |
| 1721428500 | 36.68 | -0.37 | -1.00 | 37.03 | 37.35 | 36.445 | 644941 |
| 1721342100 | 37.05 | -0.55 | -1.46 | 37.22 | 38.23 | 37.01 | 518779 |
| 1721255700 | 37.6 | -0.21 | -0.56 | 37.73 | 38.66 | 37.47 | 926643 |
| 1721169300 | 37.81 | 2.03 | 5.67 | 36.09 | 37.88 | 36.09 | 994080 |
| 1721082900 | 35.78 | 1.03 | 2.96 | 35 | 36 | 34.6 | 886819 |
| 1720823700 | 34.75 | -0.15 | -0.43 | 35.47 | 35.53 | 34.73 | 602894 |
| 1720737300 | 34.9 | 1.19 | 3.53 | 34.17 | 34.92 | 33.98 | 1537460 |
| 1720650900 | 33.71 | 0.7 | 2.12 | 33.299999 | 33.8 | 33.18 | 793004 |
| 1720564500 | 33.009999 | -0.53 | -1.58 | 33.33 | 33.64 | 32.95 | 462411 |
| 1720478100 | 33.54 | -0.39 | -1.15 | 34.27 | 34.78 | 33.53 | 471604 |
| 1720218900 | 33.93 | -0.56 | -1.62 | 34.42 | 34.53 | 33.9 | 552167 |
| 1720040640 | 34.49 | 0.37 | 1.08 | 34.12 | 34.49 | 33.9 | 327185 |
| 1719959700 | 34.12 | 0.73 | 2.19 | 33.49 | 34.47 | 33.384999 | 804783 |
| 1719873300 | 33.39 | -0.4 | -1.18 | 33.77 | 34.23 | 33.24 | 536886 |
| 1719614100 | 33.79 | -0.01 | -0.03 | 34.07 | 34.18 | 33.42 | 725394 |
| 1719527700 | 33.8 | -0.11 | -0.32 | 34.11 | 34.53 | 33.479999 | 517271 |
| 1719441300 | 33.91 | -1.18 | -3.36 | 34.78 | 34.93 | 33.76 | 895382 |
| 1719354900 | 35.09 | -0.69 | -1.93 | 36.03 | 36.03 | 35.07 | 578916 |
| 1719268500 | 35.78 | 0.28 | 0.79 | 35.57 | 36.34 | 35.35 | 868014 |
| 1719009300 | 35.5 | 0.02 | 0.06 | 35.33 | 35.53 | 34.89 | 2034140 |
| 1718922900 | 35.48 | 0.17 | 0.48 | 35.25 | 35.795 | 35.1 | 643010 |
| 1718750100 | 35.31 | 0.12 | 0.34 | 35.1 | 35.5 | 35.1 | 568563 |
| 1718663700 | 35.19 | 0.3 | 0.86 | 34.79 | 35.38 | 34.643 | 593330 |
| 1718404500 | 34.89 | -0.1 | -0.29 | 34.7 | 34.89 | 34.38 | 522759 |
| 1718318100 | 34.99 | -0.08 | -0.23 | 34.89 | 35.06 | 34.53 | 553491 |
| 1718231700 | 35.07 | 0.5 | 1.45 | 35.06 | 35.63 | 34.835 | 861563 |
| 1718145300 | 34.57 | -0.4 | -1.14 | 34.81 | 34.905 | 34.33 | 775954 |
| 1718058900 | 34.97 | -0.46 | -1.30 | 35.06 | 35.18 | 34.58 | 675371 |
| 1717799700 | 35.43 | -1.05 | -2.88 | 36.06 | 36.06 | 35.18 | 857739 |
| 1717713300 | 36.48 | -1.06 | -2.82 | 37.43 | 37.58 | 36.31 | 667840 |
| 1717626900 | 37.54 | 0.94 | 2.57 | 36.57 | 37.77 | 36.44 | 879651 |
| 1717540500 | 36.6 | 1.1 | 3.10 | 35.48 | 36.98 | 34.49 | 1043208 |
| 1717454100 | 35.5 | 0.13 | 0.37 | 35.29 | 35.7299 | 35.29 | 574481 |
| 1717194900 | 35.37 | 0.5 | 1.43 | 34.97 | 35.39 | 34.76 | 554255 |
| 1717108500 | 34.87 | 0.23 | 0.66 | 34.87 | 35.15 | 34.76 | 419420 |
| 1717022100 | 34.64 | -0.34 | -0.97 | 34.61 | 34.94 | 34.34 | 584923 |
| 1716935700 | 34.98 | -0.21 | -0.60 | 35.35 | 35.78 | 34.82 | 399925 |
| 1716590100 | 35.19 | 0.35 | 1.00 | 35.19 | 35.22 | 34.79 | 468446 |
| 1716503700 | 34.84 | -0.61 | -1.72 | 35.37 | 35.37 | 34.48 | 500560 |
| 1716417300 | 35.45 | -0.16 | -0.45 | 35.58 | 35.96 | 35.26 | 589421 |
| 1716330900 | 35.61 | 0.14 | 0.39 | 35.43 | 35.79 | 35.1305 | 510552 |
| 1716244500 | 35.47 | -0.44 | -1.23 | 35.89 | 36.0694 | 35.32 | 524378 |
| 1715985300 | 35.91 | -0.06 | -0.17 | 36.12 | 36.135 | 35.74 | 510821 |
| 1715898900 | 35.97 | -0.62 | -1.69 | 36.6 | 36.745 | 35.95 | 424527 |
| 1715812500 | 36.59 | -0.22 | -0.60 | 36.92 | 37.035 | 36.41 | 574484 |
| 1715726100 | 36.81 | 0.55 | 1.52 | 36.65 | 36.96 | 36.41 | 686676 |
| 1715639700 | 36.26 | 0.11 | 0.30 | 36.39 | 36.64 | 36.075 | 554078 |
| 1715380500 | 36.15 | -0.5 | -1.36 | 36.79 | 36.94 | 36.14 | 491468 |
| 1715294100 | 36.65 | 0.53 | 1.47 | 36.25 | 36.89 | 36.25 | 583669 |
| 1715207700 | 36.12 | 0.18 | 0.50 | 35.74 | 36.255 | 35.51 | 695018 |
| 1715121300 | 35.94 | -0.01 | -0.03 | 35.85 | 36.03 | 35.6 | 857774 |
| 1715034900 | 35.95 | 1.3 | 3.75 | 34.79 | 35.97 | 34.79 | 1074358 |
| 1714775700 | 34.65 | 0.63 | 1.85 | 34.5 | 35.02 | 33.76 | 1037886 |
| 1714689300 | 34.02 | 3.26 | 10.60 | 32.509999 | 34.17 | 31.35 | 2405385 |
| 1714602900 | 30.76 | 0.07 | 0.23 | 30.72 | 31.28 | 30.57 | 723862 |
| 1714516500 | 30.69 | -0.59 | -1.89 | 31.11 | 31.335 | 30.645 | 800303 |
| 1714430100 | 31.28 | 0.23 | 0.74 | 31.29 | 31.4 | 31.158 | 646446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
