Frontdoor Inc (FTDR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -1.01870407482 | 59.88 | 59.9 | 56.82 | 373163 | 58.2836004 | CS |
| 4 | 1.88 | 3.27583202649 | 57.39 | 63.4875 | 56.82 | 587718 | 59.6505382 | CS |
| 12 | 1.318471 | 2.27512720156 | 57.951529 | 63.4875 | 52.65 | 592374 | 57.83043225 | CS |
| 26 | 13.09 | 28.3456041576 | 46.18 | 63.4875 | 45.47 | 601772 | 53.37851808 | CS |
| 52 | 25.83 | 77.2428229665 | 33.44 | 63.4875 | 29.405 | 701998 | 42.7520457 | CS |
| 156 | 23.67 | 66.4887640449 | 35.6 | 63.4875 | 19.06 | 863009 | 31.83758195 | CS |
| 260 | 15.37 | 35.0113895216 | 43.9 | 63.4875 | 19.06 | 723744 | 35.05087245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 59.46 | 0.6 | 1.02 | 59.425 | 60.1923 | 59.2 | 412978 |
| 1739489700 | 58.86 | 1.11 | 1.92 | 58.24 | 59.12 | 57.9401 | 322718 |
| 1739403300 | 57.75 | -0.5 | -0.86 | 57.03 | 58.075 | 56.82 | 435124 |
| 1739316900 | 58.25 | 0.4 | 0.69 | 57.55 | 58.915 | 57.3 | 350752 |
| 1739230500 | 57.85 | -1.07 | -1.82 | 59.06 | 59.75 | 57.71 | 396208 |
| 1738971300 | 58.92 | -0.66 | -1.11 | 59.88 | 59.9 | 58.78 | 361014 |
| 1738884900 | 59.58 | -1.26 | -2.07 | 60.87 | 61.07 | 59 | 465547 |
| 1738798500 | 60.84 | 1.11 | 1.86 | 60.18 | 61.64 | 60.18 | 586396 |
| 1738712100 | 59.73 | 1.54 | 2.65 | 58.15 | 59.815 | 57.67 | 733421 |
| 1738625700 | 58.19 | -1.69 | -2.82 | 57.57 | 59.23 | 57.57 | 1190158 |
| 1738366500 | 59.88 | -2.04 | -3.29 | 61.64 | 62.22 | 59.25 | 1082791 |
| 1738280100 | 61.92 | -0.47 | -0.75 | 62.82 | 63.4875 | 61.66 | 524770 |
| 1738193700 | 62.39 | 1.06 | 1.73 | 61.14 | 62.5 | 61.01 | 673732 |
| 1738107300 | 61.33 | 0.22 | 0.36 | 61.35 | 62 | 60.25 | 714429 |
| 1738020900 | 61.11 | 2.66 | 4.55 | 57.93 | 61.13 | 57.21 | 788283 |
| 1737761700 | 58.45 | 0.07 | 0.12 | 57.94 | 58.525 | 57.7 | 450229 |
| 1737675300 | 58.38 | 0 | 0.00 | 58.38 | 58.38 | 58.38 | 0 |
| 1737588900 | 58.38 | -0.53 | -0.90 | 58.81 | 59.37 | 58.305 | 400088 |
| 1737502500 | 58.91 | 0.38 | 0.65 | 59.08 | 59.75 | 58.367 | 567063 |
| 1737156900 | 58.53 | 1.48 | 2.59 | 57.39 | 58.75 | 57.39 | 536195 |
| 1737070500 | 57.05 | 0.78 | 1.39 | 56.54 | 57.36 | 56.055 | 591178 |
| 1736984100 | 56.27 | -0.12 | -0.21 | 57.19 | 57.88 | 56.13 | 825479 |
| 1736897700 | 56.39 | 0.71 | 1.28 | 56.5 | 57.63 | 55.9 | 1866509 |
| 1736811300 | 55.68 | 0.19 | 0.34 | 54.64 | 55.69 | 52.65 | 673893 |
| 1736552100 | 55.49 | -1.19 | -2.10 | 55.695 | 56.12 | 54.69 | 590030 |
| 1736379300 | 56.68 | 1.63 | 2.96 | 54.82 | 57.19 | 54.57 | 732491 |
| 1736292900 | 55.05 | -0.09 | -0.16 | 55.275 | 55.43 | 54.21 | 707826 |
| 1736206500 | 55.14 | 0.25 | 0.46 | 55.14 | 55.74 | 54.59 | 512590 |
| 1735947300 | 54.89 | 0.06 | 0.11 | 55.09 | 55.37 | 54.6 | 417848 |
| 1735860900 | 54.83 | 0.16 | 0.29 | 55.33 | 55.8799 | 54.79 | 438090 |
| 1735688100 | 54.67 | -0.08 | -0.15 | 54.88 | 55.5 | 54.66 | 329925 |
| 1735601700 | 54.75 | -0.93 | -1.67 | 55.37 | 55.6799 | 54.5 | 401965 |
| 1735342500 | 55.68 | -1.14 | -2.01 | 56.32 | 56.69 | 55.28 | 362886 |
| 1735256100 | 56.82 | 0.34 | 0.60 | 56.07 | 56.905 | 56.07 | 369176 |
| 1735077840 | 56.48 | 1 | 1.80 | 55.47 | 56.56 | 55.47 | 245498 |
| 1734996900 | 55.48 | -0.61 | -1.09 | 56.12 | 56.71 | 55.25 | 690585 |
| 1734737700 | 56.09 | 0.68 | 1.23 | 54.68 | 56.54 | 54.51 | 1501026 |
| 1734651300 | 55.41 | -0.31 | -0.56 | 56.18 | 56.7 | 55.245 | 606083 |
| 1734564900 | 55.72 | -1.9 | -3.30 | 57.93 | 58.625 | 55.43 | 626334 |
| 1734478500 | 57.62 | -0.15 | -0.26 | 57.52 | 58.11 | 57.345 | 495315 |
| 1734392100 | 57.77 | -1.16 | -1.97 | 59.11 | 59.59 | 57.76 | 600812 |
| 1734132900 | 58.93 | -0.38 | -0.64 | 58.95 | 59.45 | 58.49 | 415065 |
| 1734046500 | 59.31 | 0.7 | 1.19 | 58.74 | 59.81 | 58.55 | 600657 |
| 1733960100 | 58.61 | -0.21 | -0.36 | 59.48 | 59.708 | 57.94 | 629807 |
| 1733873700 | 58.82 | 1.3 | 2.26 | 57.245 | 59.11 | 57.22 | 723708 |
| 1733787300 | 57.52 | -1.28 | -2.18 | 59 | 59.26 | 57.38 | 672926 |
| 1733528100 | 58.8 | 1.53 | 2.67 | 57.76 | 58.99 | 57.5498 | 447751 |
| 1733441700 | 57.27 | -2.12 | -3.57 | 58.62 | 58.64 | 56.78 | 587298 |
| 1733355300 | 59.39 | 0.97 | 1.66 | 58.33 | 59.63 | 57.755 | 402585 |
| 1733268900 | 58.42 | 0.19 | 0.33 | 58.37 | 58.55 | 57.49 | 582837 |
| 1733182500 | 58.23 | -0.37 | -0.63 | 58.89 | 58.89 | 56.56 | 512421 |
| 1732917840 | 58.6 | 0.43 | 0.74 | 58.76 | 59.235 | 57.965 | 289642 |
| 1732750500 | 58.17 | -0.46 | -0.78 | 58.24 | 59.14 | 57.53 | 362188 |
| 1732664100 | 58.63 | -0.91 | -1.53 | 59.1 | 59.1 | 57.855 | 487060 |
| 1732577700 | 59.54 | 1.08 | 1.85 | 59.5 | 60.42 | 59.42 | 572749 |
| 1732318500 | 58.46 | 1.02 | 1.78 | 57.951529 | 59.01 | 57.8 | 537068 |
| 1732232100 | 57.44 | 1.12 | 1.99 | 56.79 | 57.58 | 56.01 | 441315 |
| 1732145700 | 56.32 | 2.22 | 4.10 | 54.32 | 56.36 | 54.12 | 424686 |
| 1732059300 | 54.1 | -0.19 | -0.35 | 53.985 | 54.33 | 53.24 | 494423 |
| 1731972900 | 54.29 | -0.58 | -1.06 | 54.785 | 55.4 | 54.12 | 333954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
