Quantcast

frontdoor, inc. Common Stock Historical Stock Prices

FTDR 
$35.84
*  
0.05
0.14%
Get FTDR Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading FTDR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.53 36.06 35.43 35.84 298,450
03/18/2019 35.53 36.06 35.43 35.84 298,450
03/15/2019 35.6 36 33.1414 35.89 1,200,876
03/14/2019 35.8 36.74 35.46 35.8 297,205
03/13/2019 37.23 37.54 35.4 35.72 530,736
03/12/2019 36.65 37.62 36.54 37.07 170,818
03/11/2019 36.28 36.97 35.29 36.53 310,629
03/08/2019 36.35 37.21 36 36.12 206,368
03/07/2019 36.02 36.74 35.81 36.56 181,820
03/06/2019 35.66 36.5 35.42 36.28 369,753
03/05/2019 35.22 36.92 35.01 35.71 535,237
03/04/2019 34.8 35.38 33.8 35.27 724,974
03/01/2019 32.41 36.69 31.85 35.6 749,253
02/28/2019 31.29 32.29 29.9591 32 716,615
02/27/2019 29.96 33.89 29.96 31.6 769,928
02/26/2019 28.74 28.745 27.77 28.17 407,614
02/25/2019 29 29.19 28.37 28.8 283,845
02/22/2019 28.95 29.22 27.96 28.9 595,504
02/21/2019 28.85 29.04 28.42 28.79 160,197
02/20/2019 28.36 29 28.26 28.86 372,383
02/19/2019 28.62 28.87 28.37 28.62 263,089
02/15/2019 28.69 28.98 28.27 28.47 277,923
02/14/2019 27.94 29 27.91 28.33 443,289
02/13/2019 27.98 28.42 27.75 28.01 208,835
02/12/2019 27.07 28.13 27.07 27.91 147,010
02/11/2019 27.61 28 26.61 27.01 351,781
02/08/2019 28.55 28.7531 27.39 27.6 163,931
02/07/2019 28.51 28.93 28.41 28.69 100,892
02/06/2019 29.35 29.65 28.55 28.6 162,987
02/05/2019 29.15 29.77 29.15 29.41 159,569
02/04/2019 29.89 30.13 28.78 29.14 216,799
02/01/2019 29.71 30.24 29.38 30.04 154,594
01/31/2019 29.25 30.2899 29.12 29.72 226,757
01/30/2019 29.73 30 29.29 29.36 207,031
01/29/2019 28.67 29.92 28.64 29.67 253,677
01/28/2019 28.35 28.9 28.1 28.7 196,869
01/25/2019 28.5 28.95 28.15 28.6 254,163
01/24/2019 29.04 29.27 28 28.33 273,785
01/23/2019 28.28 29.29 28.28 29.09 337,120
01/22/2019 28.38 28.59 27.65 28.17 217,520
01/18/2019 28.35 28.79 27.945 28.53 658,360
01/17/2019 27.85 28.98 27.8 28.26 590,228
01/16/2019 27.66 28.12 27.4529 27.97 296,239
01/15/2019 26.62 27.9674 26.55 27.68 414,398
01/14/2019 25.84 27.04 25.6701 26.47 1,043,105
01/11/2019 26.28 26.49 25.8516 26.03 397,738
01/10/2019 26.39 27.01 25.94 26.43 475,974
01/09/2019 27.89 27.89 26.26 26.6 562,996
01/08/2019 28 28.5 27.0087 27.91 335,983
01/07/2019 27.09 27.89 26.3 27.74 361,786
01/04/2019 25.9 27.53 25.74 27 299,102
01/03/2019 26.21 26.29 24.37 25.49 317,984
01/02/2019 26.13 26.85 25.47 26.48 286,159
12/31/2018 25.66 27.08 25.34 26.61 451,584
12/28/2018 25.35 26.1062 24.35 25.7 209,705
12/27/2018 24.98 25.969 22.97 25.34 253,003
12/26/2018 24.3 25.97 24.035 25.35 617,012
12/24/2018 22.97 24.44 22.8 24.27 200,478
12/21/2018 23.73 23.85 22.84 23.35 691,452
12/20/2018 23.36 24.21 22.71 23.44 585,975
12/19/2018 23.15 24.1 23.08 23.55 607,741
12/18/2018 22.85 23.25 22.605 23.14 668,246
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio