Frontdoor, Inc. (FTDR)
NASDAQ: FTDR · Real-Time Price · USD
68.25
+0.35 (0.52%)
Mar 5, 2026, 4:00 PM EST - Market closed
Frontdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 66.32 | 68.37 | 66.24 | 68.13 | 68.13 | 0.34% | 746,162 |
| Mar 4, 2026 | 68.33 | 68.92 | 66.82 | 67.90 | 67.90 | -1.75% | 641,577 |
| Mar 3, 2026 | 66.53 | 69.34 | 65.97 | 69.11 | 69.11 | 2.45% | 1,059,057 |
| Mar 2, 2026 | 69.61 | 70.77 | 66.89 | 67.46 | 67.46 | -1.62% | 1,050,139 |
| Feb 27, 2026 | 65.37 | 68.62 | 65.12 | 68.57 | 68.57 | 4.27% | 1,007,248 |
| Feb 26, 2026 | 60.00 | 67.46 | 59.90 | 65.76 | 65.76 | 16.80% | 1,213,064 |
| Feb 25, 2026 | 55.75 | 57.11 | 54.97 | 56.30 | 56.30 | 1.33% | 731,461 |
| Feb 24, 2026 | 55.17 | 56.49 | 54.82 | 55.56 | 55.56 | 1.04% | 534,439 |
| Feb 23, 2026 | 56.30 | 56.30 | 53.77 | 54.99 | 54.99 | -2.33% | 682,256 |
| Feb 20, 2026 | 55.84 | 56.47 | 55.00 | 56.30 | 56.30 | 1.26% | 866,345 |
| Feb 19, 2026 | 56.60 | 57.19 | 55.35 | 55.60 | 55.60 | -2.68% | 508,878 |
| Feb 18, 2026 | 57.70 | 58.38 | 57.00 | 57.13 | 57.13 | -0.88% | 544,293 |
| Feb 17, 2026 | 57.19 | 58.16 | 56.76 | 57.64 | 57.64 | 1.77% | 339,175 |
| Feb 13, 2026 | 57.13 | 57.57 | 55.56 | 56.64 | 56.64 | -0.88% | 308,862 |
| Feb 12, 2026 | 56.62 | 57.52 | 56.00 | 57.14 | 57.14 | 1.53% | 354,733 |
| Feb 11, 2026 | 56.60 | 56.90 | 54.96 | 56.28 | 56.28 | -0.65% | 342,325 |
| Feb 10, 2026 | 56.22 | 57.02 | 56.04 | 56.65 | 56.65 | 1.67% | 373,852 |
| Feb 9, 2026 | 57.25 | 57.81 | 55.65 | 55.72 | 55.72 | -2.81% | 611,093 |
| Feb 6, 2026 | 59.60 | 59.60 | 56.76 | 57.33 | 57.33 | 0.33% | 498,093 |
| Feb 5, 2026 | 57.43 | 58.10 | 56.89 | 57.14 | 57.14 | 0.40% | 488,388 |
| Feb 4, 2026 | 58.09 | 58.99 | 56.84 | 56.91 | 56.91 | -2.03% | 520,867 |
| Feb 3, 2026 | 57.93 | 58.46 | 56.56 | 58.09 | 58.09 | -0.50% | 613,273 |
| Feb 2, 2026 | 59.11 | 59.36 | 58.24 | 58.38 | 58.38 | -1.23% | 486,917 |
| Jan 30, 2026 | 58.25 | 60.12 | 58.25 | 59.11 | 59.11 | -0.10% | 587,007 |
| Jan 29, 2026 | 60.07 | 60.68 | 58.77 | 59.17 | 59.17 | -1.07% | 512,776 |
| Jan 28, 2026 | 59.43 | 60.09 | 58.25 | 59.81 | 59.81 | 0.83% | 532,178 |
| Jan 27, 2026 | 58.87 | 59.81 | 58.53 | 59.32 | 59.32 | 0.28% | 326,011 |
| Jan 26, 2026 | 58.61 | 59.19 | 57.54 | 59.16 | 59.16 | 2.01% | 538,394 |
| Jan 23, 2026 | 59.53 | 59.53 | 57.72 | 57.99 | 57.99 | -2.80% | 351,100 |
| Jan 22, 2026 | 60.87 | 61.72 | 59.61 | 59.66 | 59.66 | -1.83% | 438,860 |
| Jan 21, 2026 | 58.84 | 60.83 | 58.59 | 60.77 | 60.77 | 4.15% | 502,237 |
| Jan 20, 2026 | 58.63 | 59.91 | 56.94 | 58.35 | 58.35 | -2.39% | 689,012 |
| Jan 16, 2026 | 60.39 | 60.78 | 59.32 | 59.78 | 59.78 | -1.52% | 676,883 |
| Jan 15, 2026 | 60.80 | 62.17 | 60.54 | 60.70 | 60.70 | 0.26% | 653,119 |
| Jan 14, 2026 | 59.58 | 61.08 | 59.15 | 60.54 | 60.54 | 0.98% | 527,435 |
| Jan 13, 2026 | 60.64 | 61.01 | 59.45 | 59.95 | 59.95 | -0.63% | 381,127 |
| Jan 12, 2026 | 60.74 | 61.34 | 59.99 | 60.33 | 60.33 | -1.52% | 415,886 |
| Jan 9, 2026 | 60.14 | 61.86 | 59.86 | 61.26 | 61.26 | 1.63% | 482,553 |
| Jan 8, 2026 | 57.89 | 60.58 | 57.71 | 60.28 | 60.28 | 3.10% | 456,541 |
| Jan 7, 2026 | 57.89 | 58.88 | 57.84 | 58.47 | 58.47 | 1.07% | 441,174 |
| Jan 6, 2026 | 58.49 | 58.50 | 56.88 | 57.85 | 57.85 | -1.50% | 552,869 |
| Jan 5, 2026 | 56.62 | 59.31 | 56.40 | 58.73 | 58.73 | 2.96% | 502,865 |
| Jan 2, 2026 | 57.37 | 58.33 | 56.43 | 57.04 | 57.04 | -1.13% | 466,100 |
| Dec 31, 2025 | 58.16 | 58.57 | 57.41 | 57.69 | 57.69 | -1.13% | 480,339 |
| Dec 30, 2025 | 58.29 | 58.80 | 58.05 | 58.35 | 58.35 | -0.19% | 497,475 |
| Dec 29, 2025 | 58.50 | 58.60 | 57.70 | 58.46 | 58.46 | -0.26% | 498,074 |
| Dec 26, 2025 | 57.80 | 58.65 | 57.57 | 58.61 | 58.61 | 1.26% | 356,654 |
| Dec 24, 2025 | 57.79 | 58.66 | 57.54 | 57.88 | 57.88 | -0.12% | 507,684 |
| Dec 23, 2025 | 57.96 | 58.10 | 57.48 | 57.95 | 57.95 | -0.19% | 525,928 |
| Dec 22, 2025 | 56.54 | 58.13 | 56.54 | 58.06 | 58.06 | 2.24% | 514,602 |
| Dec 19, 2025 | 56.29 | 57.07 | 55.85 | 56.79 | 56.79 | 0.07% | 1,278,571 |
| Dec 18, 2025 | 56.05 | 56.84 | 55.83 | 56.75 | 56.75 | 1.94% | 695,890 |
| Dec 17, 2025 | 55.82 | 56.41 | 55.20 | 55.67 | 55.67 | -0.45% | 608,668 |
| Dec 16, 2025 | 55.77 | 56.60 | 55.69 | 55.92 | 55.92 | 0.67% | 593,402 |
| Dec 15, 2025 | 55.03 | 55.87 | 54.73 | 55.55 | 55.55 | 1.54% | 712,618 |
| Dec 12, 2025 | 55.00 | 55.85 | 54.36 | 54.71 | 54.71 | -0.29% | 858,374 |
| Dec 11, 2025 | 54.31 | 55.03 | 54.23 | 54.87 | 54.87 | 1.63% | 429,482 |
| Dec 10, 2025 | 53.22 | 54.64 | 52.92 | 53.99 | 53.99 | 1.37% | 578,885 |
| Dec 9, 2025 | 52.04 | 53.83 | 51.71 | 53.26 | 53.26 | 2.34% | 491,417 |
| Dec 8, 2025 | 53.10 | 53.23 | 51.75 | 52.04 | 52.04 | -1.94% | 589,103 |
| Dec 5, 2025 | 53.37 | 54.10 | 52.77 | 53.07 | 53.07 | -0.39% | 647,097 |
| Dec 4, 2025 | 52.42 | 54.09 | 51.84 | 53.28 | 53.28 | 1.33% | 729,910 |
| Dec 3, 2025 | 53.19 | 53.44 | 52.11 | 52.58 | 52.58 | -0.34% | 654,935 |
| Dec 2, 2025 | 53.76 | 54.31 | 52.66 | 52.76 | 52.76 | -1.16% | 834,182 |
| Dec 1, 2025 | 53.11 | 53.90 | 52.97 | 53.38 | 53.38 | -1.02% | 624,185 |
| Nov 28, 2025 | 53.84 | 54.48 | 53.71 | 53.93 | 53.93 | 0.17% | 348,929 |
| Nov 26, 2025 | 53.93 | 55.00 | 53.66 | 53.84 | 53.84 | -0.19% | 861,487 |
| Nov 25, 2025 | 52.66 | 54.27 | 52.66 | 53.94 | 53.94 | 2.72% | 751,359 |
| Nov 24, 2025 | 51.32 | 52.53 | 51.22 | 52.51 | 52.51 | 1.47% | 668,826 |
| Nov 21, 2025 | 49.75 | 52.60 | 49.58 | 51.75 | 51.75 | 4.50% | 1,146,960 |
| Nov 20, 2025 | 50.61 | 51.13 | 49.43 | 49.52 | 49.52 | -0.98% | 461,655 |
| Nov 19, 2025 | 49.74 | 50.62 | 48.90 | 50.01 | 50.01 | 1.09% | 608,714 |
| Nov 18, 2025 | 49.16 | 50.09 | 49.00 | 49.47 | 49.47 | 0.75% | 525,742 |
| Nov 17, 2025 | 51.14 | 51.20 | 48.94 | 49.10 | 49.10 | -3.99% | 774,020 |
| Nov 14, 2025 | 51.25 | 51.62 | 50.66 | 51.14 | 51.14 | -0.72% | 540,520 |
| Nov 13, 2025 | 51.36 | 51.62 | 50.56 | 51.51 | 51.51 | 0.45% | 690,745 |
| Nov 12, 2025 | 51.54 | 52.67 | 51.24 | 51.28 | 51.28 | -0.60% | 1,139,924 |
| Nov 11, 2025 | 49.85 | 51.95 | 49.82 | 51.59 | 51.59 | 3.43% | 823,267 |
| Nov 10, 2025 | 50.52 | 51.02 | 48.47 | 49.88 | 49.88 | -1.07% | 902,419 |
| Nov 7, 2025 | 49.54 | 50.93 | 48.65 | 50.42 | 50.42 | 2.11% | 1,016,323 |
| Nov 6, 2025 | 55.26 | 55.43 | 49.15 | 49.38 | 49.38 | -10.64% | 1,160,051 |
| Nov 5, 2025 | 61.05 | 63.55 | 52.19 | 55.26 | 55.26 | -15.94% | 1,832,240 |
| Nov 4, 2025 | 65.09 | 65.98 | 64.01 | 65.74 | 65.74 | 0.41% | 793,164 |
| Nov 3, 2025 | 66.62 | 66.72 | 65.09 | 65.47 | 65.47 | -1.45% | 797,578 |
| Oct 31, 2025 | 66.27 | 66.50 | 65.60 | 66.43 | 66.43 | -1.18% | 528,832 |
| Oct 30, 2025 | 66.12 | 68.86 | 65.34 | 67.22 | 67.22 | 1.59% | 975,981 |
| Oct 29, 2025 | 67.62 | 67.69 | 64.99 | 66.17 | 66.17 | -2.86% | 586,848 |
| Oct 28, 2025 | 68.35 | 68.91 | 67.62 | 68.12 | 68.12 | -1.05% | 493,540 |
| Oct 27, 2025 | 68.78 | 69.27 | 68.39 | 68.84 | 68.84 | 0.01% | 268,814 |
| Oct 24, 2025 | 69.32 | 70.14 | 68.71 | 68.83 | 68.83 | -0.79% | 328,858 |
| Oct 23, 2025 | 67.51 | 69.64 | 67.44 | 69.38 | 69.38 | 2.30% | 390,540 |
| Oct 22, 2025 | 67.69 | 68.22 | 66.78 | 67.82 | 67.82 | 0.62% | 438,845 |
| Oct 21, 2025 | 66.32 | 67.68 | 66.04 | 67.40 | 67.40 | 1.71% | 281,620 |
| Oct 20, 2025 | 66.03 | 66.67 | 65.43 | 66.27 | 66.27 | 0.56% | 213,057 |
| Oct 17, 2025 | 64.67 | 65.96 | 64.30 | 65.90 | 65.90 | 1.81% | 563,655 |
| Oct 16, 2025 | 65.25 | 65.97 | 64.21 | 64.73 | 64.73 | -1.54% | 507,906 |
| Oct 15, 2025 | 66.83 | 67.23 | 65.65 | 65.74 | 65.74 | -0.92% | 450,432 |
| Oct 14, 2025 | 64.92 | 66.51 | 64.83 | 66.35 | 66.35 | 1.76% | 319,443 |
| Oct 13, 2025 | 64.34 | 65.35 | 64.34 | 65.20 | 65.20 | 1.04% | 265,275 |
| Oct 10, 2025 | 65.32 | 65.74 | 64.24 | 64.53 | 64.53 | -1.19% | 355,073 |