Frontdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	55.00	55.33	54.01	54.34	-	2.29%	183,633
May 9, 2025	52.82	53.63	52.82	53.12	53.12	-0.65%	518,354
May 8, 2025	53.65	53.83	52.78	53.47	53.47	0.87%	593,366
May 7, 2025	52.64	53.97	52.59	53.01	53.01	-0.80%	973,528
May 6, 2025	51.75	53.55	51.75	53.44	53.44	2.16%	841,680
May 5, 2025	51.49	52.98	51.07	52.31	52.31	1.57%	1,117,150
May 2, 2025	46.89	51.55	46.89	51.50	51.50	10.68%	1,525,397
May 1, 2025	48.73	50.79	45.52	46.53	46.53	13.18%	2,628,262
Apr 30, 2025	40.47	41.22	40.11	41.11	41.11	-0.17%	972,602
Apr 29, 2025	40.53	41.20	40.37	41.18	41.18	1.06%	674,373
Apr 28, 2025	40.92	41.27	40.00	40.75	40.75	-0.74%	674,402
Apr 25, 2025	40.43	41.12	40.43	41.06	41.06	1.42%	443,022
Apr 24, 2025	40.48	40.93	40.16	40.48	40.48	-0.07%	628,253
Apr 23, 2025	40.84	41.54	40.28	40.51	40.51	1.43%	744,046
Apr 22, 2025	39.05	40.02	38.76	39.94	39.94	0.76%	796,811
Apr 21, 2025	39.50	39.80	39.11	39.64	39.64	-	740,287
Apr 17, 2025	38.96	39.90	38.42	39.64	39.64	1.48%	1,018,662
Apr 16, 2025	39.92	40.21	38.47	39.06	39.06	-2.47%	853,775
Apr 15, 2025	40.28	40.86	39.52	40.05	40.05	-0.67%	657,216
Apr 14, 2025	40.64	40.64	39.34	40.32	40.32	1.00%	637,613
Apr 11, 2025	39.44	40.03	37.83	39.92	39.92	0.81%	797,552
Apr 10, 2025	38.85	40.51	38.06	39.60	39.60	-0.33%	1,313,285
Apr 9, 2025	37.13	40.07	36.86	39.73	39.73	6.37%	1,866,629
Apr 8, 2025	39.07	39.50	36.80	37.35	37.35	-2.30%	1,975,024
Apr 7, 2025	36.34	40.14	36.03	38.23	38.23	0.71%	2,133,840
Apr 4, 2025	35.65	38.31	35.61	37.96	37.96	1.23%	1,576,036
Apr 3, 2025	37.50	38.36	36.66	37.50	37.50	-5.47%	811,712
Apr 2, 2025	38.78	39.97	38.78	39.67	39.67	0.94%	703,355
Apr 1, 2025	38.39	39.31	38.20	39.30	39.30	2.29%	742,740
Mar 31, 2025	37.57	38.60	37.12	38.42	38.42	1.03%	776,322
Mar 28, 2025	37.89	38.05	37.30	38.03	38.03	-0.03%	617,594
Mar 27, 2025	37.76	38.23	37.35	38.04	38.04	0.77%	730,066
Mar 26, 2025	38.36	38.71	37.47	37.75	37.75	-0.66%	949,674
Mar 25, 2025	39.26	39.49	37.69	38.00	38.00	-2.96%	708,158
Mar 24, 2025	38.90	39.25	38.50	39.16	39.16	2.81%	544,656
Mar 21, 2025	37.31	38.32	37.00	38.09	38.09	0.77%	1,298,987
Mar 20, 2025	37.32	38.44	37.32	37.80	37.80	-0.11%	442,802
Mar 19, 2025	37.18	38.30	36.78	37.84	37.84	2.08%	764,005
Mar 18, 2025	37.46	37.46	36.79	37.07	37.07	-2.11%	614,105
Mar 17, 2025	38.29	38.70	37.76	37.87	37.87	-1.38%	571,751
Mar 14, 2025	37.37	38.50	37.37	38.40	38.40	3.23%	759,211
Mar 13, 2025	39.40	39.40	37.05	37.20	37.20	-4.15%	976,037
Mar 12, 2025	38.91	39.24	38.01	38.81	38.81	2.37%	1,072,681
Mar 11, 2025	38.24	39.13	37.42	37.91	37.91	-1.30%	907,798
Mar 10, 2025	38.96	39.70	37.98	38.41	38.41	-2.61%	872,574
Mar 7, 2025	40.59	41.30	39.04	39.44	39.44	-3.17%	1,079,145
Mar 6, 2025	41.92	42.63	40.70	40.73	40.73	-3.14%	898,623
Mar 5, 2025	41.74	42.81	41.45	42.05	42.05	-0.05%	1,115,894
Mar 4, 2025	40.87	42.27	40.56	42.07	42.07	3.44%	1,596,483
Mar 3, 2025	45.50	45.52	40.40	40.67	40.67	-10.58%	1,803,009