NasdaqGS - Nasdaq Real Time Price USD

Frontdoor, Inc. (FTDR)

Time to buy FTDR?

51.50

+4.97

+(10.68%)

At close: May 2 at 4:00:01 PM EDT

51.70

+0.20

+(0.39%)

After hours: May 2 at 7:39:33 PM EDT

Time to buy FTDR?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	46.89	51.55	46.89	51.50	51.50	1,525,400
May 1, 2025	48.73	50.79	45.52	46.53	46.53	2,628,300
Apr 30, 2025	40.47	41.22	40.11	41.11	41.11	972,600
Apr 29, 2025	40.53	41.20	40.37	41.18	41.18	674,400
Apr 28, 2025	40.92	41.27	40.00	40.75	40.75	674,400
Apr 25, 2025	40.43	41.12	40.43	41.06	41.06	443,000
Apr 24, 2025	40.48	40.93	40.16	40.48	40.48	628,300
Apr 23, 2025	40.84	41.54	40.28	40.51	40.51	744,000
Apr 22, 2025	39.05	40.02	38.76	39.94	39.94	796,800
Apr 21, 2025	39.50	39.80	39.11	39.64	39.64	740,300
Apr 17, 2025	38.96	39.90	38.42	39.64	39.64	1,018,700
Apr 16, 2025	39.92	40.21	38.47	39.06	39.06	853,800
Apr 15, 2025	40.28	40.86	39.52	40.05	40.05	657,200
Apr 14, 2025	40.64	40.64	39.34	40.32	40.32	637,600
Apr 11, 2025	39.44	40.03	37.83	39.92	39.92	797,500
Apr 10, 2025	38.85	40.51	38.06	39.60	39.60	1,313,300
Apr 9, 2025	37.13	40.07	36.85	39.73	39.73	1,866,600
Apr 8, 2025	39.07	39.50	36.80	37.35	37.35	1,975,000
Apr 7, 2025	36.34	40.14	36.03	38.23	38.23	2,133,800
Apr 4, 2025	35.65	38.31	35.61	37.96	37.96	1,576,000
Apr 3, 2025	37.50	38.36	36.66	37.50	37.50	811,700
Apr 2, 2025	38.78	39.97	38.78	39.67	39.67	703,300
Apr 1, 2025	38.39	39.31	38.20	39.30	39.30	742,600
Mar 31, 2025	37.57	38.60	37.12	38.42	38.42	776,300
Mar 28, 2025	37.89	38.05	37.30	38.03	38.03	617,600
Mar 27, 2025	37.76	38.23	37.35	38.04	38.04	730,100
Mar 26, 2025	38.36	38.71	37.47	37.75	37.75	949,700
Mar 25, 2025	39.26	39.49	37.69	38.00	38.00	708,200
Mar 24, 2025	38.90	39.25	38.50	39.16	39.16	544,700
Mar 21, 2025	37.31	38.32	37.00	38.09	38.09	1,299,000
Mar 20, 2025	37.32	38.44	37.32	37.80	37.80	442,700
Mar 19, 2025	37.18	38.30	36.78	37.84	37.84	764,000
Mar 18, 2025	37.46	37.46	36.78	37.07	37.07	614,100
Mar 17, 2025	38.29	38.70	37.76	37.87	37.87	571,700
Mar 14, 2025	37.37	38.50	37.37	38.40	38.40	759,200
Mar 13, 2025	39.40	39.40	37.05	37.20	37.20	976,000
Mar 12, 2025	38.91	39.24	38.01	38.81	38.81	1,072,700
Mar 11, 2025	38.24	39.13	37.42	37.91	37.91	907,500
Mar 10, 2025	38.96	39.70	37.98	38.41	38.41	872,600
Mar 7, 2025	40.59	41.30	39.04	39.44	39.44	1,079,100
Mar 6, 2025	41.92	42.63	40.70	40.73	40.73	898,600
Mar 5, 2025	41.74	42.81	41.45	42.05	42.05	1,115,800
Mar 4, 2025	40.87	42.27	40.56	42.07	42.07	1,596,500
Mar 3, 2025	45.50	45.52	40.40	40.67	40.67	1,803,000
Feb 28, 2025	45.98	46.00	42.91	45.48	45.48	2,642,300
Feb 27, 2025	56.00	56.98	46.00	46.21	46.21	2,249,100
Feb 26, 2025	57.25	59.17	57.05	57.17	57.17	809,000
Feb 25, 2025	57.76	58.84	57.31	57.55	57.55	701,800
Feb 24, 2025	57.52	58.00	56.39	57.32	57.32	475,800
Feb 21, 2025	58.93	58.96	56.87	57.10	57.10	602,200
Feb 20, 2025	58.01	58.56	57.58	58.42	58.42	481,700
Feb 19, 2025	58.80	58.93	58.18	58.19	58.19	745,200
Feb 18, 2025	59.66	59.82	58.22	59.37	59.37	596,600
Feb 14, 2025	59.32	60.19	59.20	59.46	59.46	423,100
Feb 13, 2025	58.24	59.12	57.94	58.86	58.86	322,700
Feb 12, 2025	57.14	58.08	56.43	57.75	57.75	452,700
Feb 11, 2025	57.55	58.92	57.55	58.25	58.25	350,800
Feb 10, 2025	59.06	59.75	57.71	57.85	57.85	396,200
Feb 7, 2025	59.64	60.20	58.78	58.92	58.92	380,700
Feb 6, 2025	60.87	61.07	59.00	59.58	59.58	465,500
Feb 5, 2025	60.18	61.64	60.18	60.84	60.84	586,400
Feb 4, 2025	58.15	59.82	57.67	59.73	59.73	734,300
Feb 3, 2025	57.57	59.23	57.41	58.19	58.19	1,293,400
Jan 31, 2025	61.64	62.22	59.25	59.88	59.88	1,082,800
Jan 30, 2025	62.82	63.49	61.66	61.92	61.92	524,800
Jan 29, 2025	61.14	62.50	61.01	62.39	62.39	673,700
Jan 28, 2025	61.34	62.00	60.25	61.33	61.33	722,200
Jan 27, 2025	57.93	61.13	57.21	61.11	61.11	795,300
Jan 24, 2025	57.94	58.53	57.70	58.45	58.45	451,200
Jan 23, 2025	58.06	58.54	57.39	57.96	57.96	519,100
Jan 22, 2025	58.81	59.45	58.31	58.38	58.38	407,800
Jan 21, 2025	58.70	59.75	58.37	58.91	58.91	577,400
Jan 17, 2025	57.39	58.75	57.39	58.53	58.53	537,000
Jan 16, 2025	56.54	57.36	56.06	57.05	57.05	591,200
Jan 15, 2025	57.19	57.88	56.13	56.27	56.27	825,500
Jan 14, 2025	56.50	57.63	55.90	56.39	56.39	1,866,400
Jan 13, 2025	54.64	55.69	52.65	55.68	55.68	673,900
Jan 10, 2025	55.54	56.12	54.69	55.49	55.49	596,000
Jan 8, 2025	54.88	57.19	54.57	56.68	56.68	735,300
Jan 7, 2025	55.09	55.43	54.21	55.05	55.05	711,200
Jan 6, 2025	54.78	55.74	54.59	55.14	55.14	517,700
Jan 3, 2025	55.05	55.37	54.60	54.89	54.89	420,200
Jan 2, 2025	55.17	55.88	54.79	54.83	54.83	440,800
Dec 31, 2024	54.88	55.50	54.66	54.67	54.67	329,900
Dec 30, 2024	55.21	55.68	54.50	54.75	54.75	404,400
Dec 27, 2024	56.27	56.69	55.28	55.68	55.68	367,900
Dec 26, 2024	56.07	56.91	56.07	56.82	56.82	369,200
Dec 24, 2024	55.47	56.56	55.47	56.48	56.48	245,500
Dec 23, 2024	56.12	56.78	55.25	55.48	55.48	692,000
Dec 20, 2024	54.52	56.54	54.02	56.09	56.09	1,595,900
Dec 19, 2024	55.85	56.70	55.25	55.41	55.41	611,600
Dec 18, 2024	58.09	58.63	55.43	55.72	55.72	629,000
Dec 17, 2024	57.56	58.11	57.07	57.62	57.62	500,900
Dec 16, 2024	58.81	59.59	57.76	57.77	57.77	603,800
Dec 13, 2024	58.92	59.45	58.49	58.93	58.93	423,300
Dec 12, 2024	57.97	59.81	57.97	59.31	59.31	612,900
Dec 11, 2024	58.76	59.71	57.94	58.61	58.61	643,300
Dec 10, 2024	57.24	59.11	57.00	58.82	58.82	728,200
Dec 9, 2024	59.00	59.26	57.38	57.52	57.52	680,100
Dec 6, 2024	57.47	58.99	57.47	58.80	58.80	450,500
Dec 5, 2024	58.57	58.72	56.78	57.27	57.27	591,200
Dec 4, 2024	58.33	59.63	57.76	59.39	59.39	403,400
Dec 3, 2024	58.52	58.57	57.49	58.42	58.42	587,100
Dec 2, 2024	58.89	58.89	56.56	58.23	58.23	513,900
Nov 29, 2024	58.76	59.24	57.97	58.60	58.60	293,300
Nov 27, 2024	58.24	59.14	57.53	58.17	58.17	402,100
Nov 26, 2024	59.04	59.07	57.86	58.63	58.63	492,200
Nov 25, 2024	59.19	60.42	59.08	59.54	59.54	599,300
Nov 22, 2024	57.94	59.01	57.74	58.46	58.46	543,600
Nov 21, 2024	56.79	57.58	56.01	57.44	57.44	445,100
Nov 20, 2024	54.18	56.36	53.96	56.32	56.32	429,800
Nov 19, 2024	54.12	54.33	53.24	54.10	54.10	496,600
Nov 18, 2024	54.95	55.40	54.12	54.29	54.29	338,300
Nov 15, 2024	55.35	55.76	54.55	54.87	54.87	397,500
Nov 14, 2024	56.00	56.85	55.18	55.56	55.56	377,700
Nov 13, 2024	57.38	57.52	56.33	56.53	56.53	448,200
Nov 12, 2024	57.71	58.47	56.43	56.78	56.78	491,600
Nov 11, 2024	58.69	58.86	57.52	57.76	57.76	495,000
Nov 8, 2024	57.25	58.83	57.01	58.39	58.39	581,300
Nov 7, 2024	56.88	58.17	56.21	56.99	56.99	755,600
Nov 6, 2024	56.99	57.50	54.35	57.34	57.34	1,048,400
Nov 5, 2024	53.01	55.00	52.65	54.82	54.82	1,122,000
Nov 4, 2024	50.15	53.60	47.69	52.93	52.93	1,136,800
Nov 1, 2024	49.89	50.54	49.30	49.52	49.52	582,200
Oct 31, 2024	51.39	51.50	49.53	49.69	49.69	582,500
Oct 30, 2024	49.74	51.71	49.74	51.57	51.57	581,900
Oct 29, 2024	49.05	49.76	48.69	49.74	49.74	434,100
Oct 28, 2024	50.40	50.54	49.50	49.51	49.51	346,100
Oct 25, 2024	50.39	50.87	49.80	49.97	49.97	337,600
Oct 24, 2024	49.78	50.28	49.49	50.21	50.21	470,900
Oct 23, 2024	49.37	50.65	49.30	50.01	50.01	491,000
Oct 22, 2024	51.08	51.16	49.73	49.94	49.94	364,800
Oct 21, 2024	52.22	52.54	50.98	51.13	51.13	423,300
Oct 18, 2024	52.74	53.10	52.32	52.53	52.53	858,900
Oct 17, 2024	51.50	52.54	51.43	52.49	52.49	955,100
Oct 16, 2024	51.79	52.49	51.22	51.38	51.38	761,800
Oct 15, 2024	51.23	51.88	50.98	51.37	51.37	1,135,300
Oct 14, 2024	49.44	51.12	49.38	51.09	51.09	672,200
Oct 11, 2024	48.60	49.70	48.60	49.59	49.59	771,500
Oct 10, 2024	47.92	48.78	47.77	48.77	48.77	711,000
Oct 9, 2024	48.03	48.18	47.55	48.13	48.13	544,000
Oct 8, 2024	47.81	48.58	47.77	47.86	47.86	404,700
Oct 7, 2024	47.49	47.67	46.94	47.65	47.65	527,100
Oct 4, 2024	47.41	47.84	47.09	47.78	47.78	416,000
Oct 3, 2024	46.53	47.11	46.23	46.95	46.95	562,900
Oct 2, 2024	46.96	47.22	46.57	46.71	46.71	398,200
Oct 1, 2024	47.62	48.10	46.82	47.11	47.11	472,500
Sep 30, 2024	48.59	48.87	47.76	47.99	47.99	438,800
Sep 27, 2024	48.40	49.16	48.37	48.62	48.62	411,300
Sep 26, 2024	48.94	49.12	48.28	48.35	48.35	408,900
Sep 25, 2024	48.20	48.79	47.96	48.54	48.54	594,400
Sep 24, 2024	47.35	48.37	47.24	48.22	48.22	703,700
Sep 23, 2024	48.55	48.85	47.25	47.28	47.28	782,600
Sep 20, 2024	48.81	48.95	48.24	48.55	48.55	1,608,300
Sep 19, 2024	49.40	49.43	48.26	48.88	48.88	628,300
Sep 18, 2024	48.79	49.40	48.32	48.42	48.42	565,300
Sep 17, 2024	48.71	49.36	48.17	48.79	48.79	601,200
Sep 16, 2024	48.00	48.92	47.68	48.39	48.39	543,900
Sep 13, 2024	48.10	48.31	47.68	47.75	47.75	496,200
Sep 12, 2024	47.79	48.53	47.60	47.63	47.63	599,300
Sep 11, 2024	47.26	47.81	46.49	47.75	47.75	589,800
Sep 10, 2024	47.67	47.73	47.25	47.63	47.63	428,400
Sep 9, 2024	47.63	47.93	47.00	47.47	47.47	540,000
Sep 6, 2024	48.04	48.39	47.37	47.59	47.59	455,700
Sep 5, 2024	48.25	48.25	47.47	47.88	47.88	533,900
Sep 4, 2024	47.81	48.33	47.19	47.99	47.99	467,600
Sep 3, 2024	47.94	48.55	47.42	47.69	47.69	694,400
Aug 30, 2024	47.63	48.13	47.55	48.08	48.08	622,900
Aug 29, 2024	47.89	48.22	47.49	47.55	47.55	613,500
Aug 28, 2024	48.23	48.57	47.34	47.54	47.54	727,400
Aug 27, 2024	48.46	49.10	48.13	48.60	48.60	667,200
Aug 26, 2024	48.77	49.21	48.38	48.49	48.49	702,600
Aug 23, 2024	47.59	48.71	47.44	48.52	48.52	612,300
Aug 22, 2024	48.14	48.44	47.02	47.24	47.24	656,900
Aug 21, 2024	47.28	48.27	47.28	48.22	48.22	943,800
Aug 20, 2024	46.82	47.74	46.79	47.26	47.26	791,100
Aug 19, 2024	46.40	47.00	46.15	46.69	46.69	521,900
Aug 16, 2024	46.47	46.79	45.90	46.35	46.35	623,700
Aug 15, 2024	46.46	46.73	46.19	46.63	46.63	675,400
Aug 14, 2024	46.18	46.66	45.47	46.09	46.09	842,500
Aug 13, 2024	45.34	46.05	45.34	46.00	46.00	881,200
Aug 12, 2024	44.61	45.70	44.31	45.16	45.16	1,025,700
Aug 9, 2024	44.66	45.55	44.48	44.83	44.83	648,200
Aug 8, 2024	44.12	45.76	44.12	44.71	44.71	859,900
Aug 7, 2024	45.00	45.24	43.78	43.83	43.83	841,100
Aug 6, 2024	43.68	45.41	43.22	44.71	44.71	1,079,700
Aug 5, 2024	43.00	44.62	41.88	43.68	43.68	928,300
Aug 2, 2024	44.34	45.00	43.13	44.00	44.00	1,310,900
Aug 1, 2024	42.68	48.22	42.33	44.50	44.50	2,624,000
Jul 31, 2024	39.91	40.13	39.18	39.46	39.46	1,933,000
Jul 30, 2024	39.54	40.48	39.15	39.69	39.69	785,100
Jul 29, 2024	38.23	39.58	38.17	39.53	39.53	1,127,700
Jul 26, 2024	37.66	38.38	37.20	38.17	38.17	559,500
Jul 25, 2024	36.75	37.19	36.17	36.92	36.92	872,400
Jul 24, 2024	37.42	37.42	36.59	36.60	36.60	931,900
Jul 23, 2024	37.18	38.07	37.18	37.60	37.60	711,300
Jul 22, 2024	36.90	37.50	36.13	37.35	37.35	598,200
Jul 19, 2024	37.29	37.35	36.45	36.68	36.68	664,100
Jul 18, 2024	37.22	38.23	37.01	37.05	37.05	518,800
Jul 17, 2024	37.73	38.66	37.47	37.60	37.60	936,100
Jul 16, 2024	36.20	37.88	36.16	37.81	37.81	994,100
Jul 15, 2024	35.00	36.00	34.60	35.78	35.78	886,800
Jul 12, 2024	35.47	35.53	34.73	34.75	34.75	602,900
Jul 11, 2024	34.29	34.92	33.98	34.90	34.90	1,546,600
Jul 10, 2024	33.30	33.80	33.18	33.71	33.71	793,000
Jul 9, 2024	33.33	33.64	32.95	33.01	33.01	462,400
Jul 8, 2024	34.27	34.78	33.53	33.54	33.54	471,600
Jul 5, 2024	34.42	34.53	33.90	33.93	33.93	552,900
Jul 3, 2024	34.12	34.49	33.90	34.49	34.49	327,200
Jul 2, 2024	33.49	34.47	33.39	34.12	34.12	804,700
Jul 1, 2024	33.77	34.23	33.24	33.39	33.39	536,900
Jun 28, 2024	34.07	34.18	33.42	33.79	33.79	725,400
Jun 27, 2024	34.11	34.53	33.48	33.80	33.80	517,200
Jun 26, 2024	34.67	34.93	33.76	33.91	33.91	895,600
Jun 25, 2024	36.03	36.03	35.07	35.09	35.09	578,900
Jun 24, 2024	35.57	36.34	35.35	35.78	35.78	868,000
Jun 21, 2024	35.33	35.53	34.89	35.50	35.50	2,034,100
Jun 20, 2024	35.25	35.80	35.10	35.48	35.48	643,000
Jun 18, 2024	35.10	35.50	35.10	35.31	35.31	568,600
Jun 17, 2024	34.79	35.38	34.64	35.19	35.19	593,300
Jun 14, 2024	34.50	34.89	34.38	34.89	34.89	522,800
Jun 13, 2024	34.89	35.06	34.53	34.99	34.99	553,500
Jun 12, 2024	35.33	35.63	34.84	35.07	35.07	867,400
Jun 11, 2024	34.81	34.91	34.33	34.57	34.57	776,000
Jun 10, 2024	35.06	35.18	34.58	34.97	34.97	675,400
Jun 7, 2024	36.06	36.17	35.18	35.43	35.43	861,900
Jun 6, 2024	37.43	37.58	36.31	36.48	36.48	667,800
Jun 5, 2024	36.57	37.77	36.44	37.54	37.54	879,700
Jun 4, 2024	35.48	36.98	34.49	36.60	36.60	1,043,200
Jun 3, 2024	35.29	35.73	35.29	35.50	35.50	574,900
May 31, 2024	34.97	35.39	34.76	35.37	35.37	554,300
May 30, 2024	34.87	35.15	34.76	34.87	34.87	419,400
May 29, 2024	34.61	34.94	34.34	34.64	34.64	584,900
May 28, 2024	35.35	35.78	34.82	34.98	34.98	409,500
May 24, 2024	35.19	35.22	34.79	35.19	35.19	468,400
May 23, 2024	35.37	35.37	34.48	34.84	34.84	508,300
May 22, 2024	35.58	35.96	35.26	35.45	35.45	589,400
May 21, 2024	35.43	35.79	35.13	35.61	35.61	510,600
May 20, 2024	35.89	36.07	35.32	35.47	35.47	524,400
May 17, 2024	36.12	36.14	35.74	35.91	35.91	460,800
May 16, 2024	36.63	36.74	35.95	35.97	35.97	424,500
May 15, 2024	36.92	37.03	36.41	36.59	36.59	574,900
May 14, 2024	36.65	36.96	36.41	36.81	36.81	686,700
May 13, 2024	36.39	36.64	36.08	36.26	36.26	554,100
May 10, 2024	36.79	36.94	36.14	36.15	36.15	491,500
May 9, 2024	36.25	36.89	36.25	36.65	36.65	583,700
May 8, 2024	35.74	36.26	35.51	36.12	36.12	695,000
May 7, 2024	35.85	36.03	35.60	35.94	35.94	857,800
May 6, 2024	34.85	35.97	34.85	35.95	35.95	1,074,400
May 3, 2024	34.50	35.02	33.76	34.65	34.65	1,037,900

CSV Carriage Services, Inc.

40.35

+1.53%

MED Medifast, Inc.

13.25

+2.08%

WW WW International, Inc.

0.5799

-20.26%

SCI Service Corporation International

76.55

-0.12%

ROL Rollins, Inc.

56.67

+1.07%

HRB H&R Block, Inc.

62.48

+0.63%

BFAM Bright Horizons Family Solutions Inc.

128.18

+2.75%

TRNR Interactive Strength Inc.

0.6685

-1.69%

RGS Regis Corporation

19.32

-0.80%

EJH E-Home Household Service Holdings Limited

0.2013

-32.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Frontdoor, Inc. (FTDR)

Related Tickers