MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTDR — Frontdoor, Inc. Common Stock
NasdaqFrontdoor, Inc. Common Stock
$77.24
+1.79(+2.37%)
- O
- 76.49
- H
- 78.42
- L
- 76.28
- V
- 619.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$77.24
Period Return+93.39%
Period High$93.43
Period Low$38.76
Avg Daily Volume618.6K
Total Trading Days365
FTDR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $76.49 | $78.42 | $76.28 | $77.24 | +$1.79 | +2.37% | 619,181 | $77.57 | $76.28 $78.42 |
| Oct 1, 2026 | $73.42 | $75.65 | $72.15 | $75.45 | +$2.33 | +3.19% | 591,779 | $74.80 | $72.15 $75.65 |
| Sep 30, 2026 | $73.65 | $74.26 | $72.52 | $73.12 | $-0.26 | -0.35% | 570,406 | $73.39 | $72.52 $74.26 |
| Sep 29, 2026 | $73.20 | $73.50 | $71.50 | $73.38 | +$0.46 | +0.63% | 639,175 | $72.74 | $71.50 $73.50 |
| Sep 28, 2026 | $73.29 | $73.99 | $72.26 | $72.92 | $-1.07 | -1.45% | 726,195 | $73.04 | $72.26 $73.99 |
| Sep 25, 2026 | $71.88 | $75.11 | $71.74 | $73.99 | +$2.11 | +2.94% | 683,990 | $73.83 | $71.74 $75.11 |
| Sep 24, 2026 | $74.20 | $74.52 | $70.25 | $71.88 | $-2.07 | -2.80% | 865,232 | $71.71 | $70.25 $74.52 |
| Sep 23, 2026 | $76.90 | $77.33 | $73.10 | $73.95 | $-3.24 | -4.20% | 902,284 | $74.07 | $73.10 $77.33 |
| Sep 22, 2026 | $81.00 | $81.08 | $76.83 | $77.19 | $-2.54 | -3.19% | 878,117 | $77.85 | $76.83 $81.08 |
| Sep 21, 2026 | $79.27 | $79.93 | $78.01 | $79.73 | +$1.44 | +1.84% | 369,004 | $79.48 | $78.01 $79.93 |
| Sep 18, 2026 | $79.30 | $79.30 | $77.91 | $78.29 | $-1.21 | -1.52% | 1,419,553 | $78.41 | $77.91 $79.30 |
| Sep 17, 2026 | $81.96 | $82.73 | $79.43 | $79.50 | $-1.04 | -1.29% | 490,403 | $79.84 | $79.43 $82.73 |
| Sep 16, 2026 | $80.12 | $81.62 | $79.76 | $80.54 | +$0.42 | +0.52% | 494,146 | $80.73 | $79.76 $81.62 |
| Sep 15, 2026 | $80.14 | $80.57 | $78.81 | $80.12 | +$0.02 | +0.02% | 469,633 | $79.88 | $78.81 $80.57 |
| Sep 14, 2026 | $80.62 | $81.51 | $79.92 | $80.10 | $-0.91 | -1.12% | 507,678 | $80.70 | $79.92 $81.51 |
| Sep 11, 2026 | $80.90 | $81.75 | $80.41 | $81.01 | +$1.45 | +1.82% | 416,082 | $81.15 | $80.41 $81.75 |
| Sep 10, 2026 | $79.76 | $80.85 | $79.39 | $79.56 | $-0.86 | -1.07% | 492,983 | $79.97 | $79.39 $80.85 |
| Sep 9, 2026 | $79.98 | $80.47 | $79.06 | $80.42 | $-0.62 | -0.77% | 449,814 | $79.99 | $79.06 $80.47 |
| Sep 8, 2026 | $82.14 | $82.47 | $80.23 | $81.04 | $-1.56 | -1.89% | 554,560 | $81.45 | $80.23 $82.47 |
| Sep 4, 2026 | $81.60 | $82.94 | $81.36 | $82.60 | $-0.11 | -0.13% | 399,129 | $82.37 | $81.36 $82.94 |
| Sep 3, 2026 | $82.37 | $83.27 | $80.97 | $82.71 | +$1.65 | +2.04% | 355,271 | $82.63 | $80.97 $83.27 |
| Sep 2, 2026 | $79.97 | $81.70 | $79.69 | $81.06 | +$1.55 | +1.95% | 416,176 | $81.17 | $79.69 $81.70 |
| Sep 1, 2026 | $79.93 | $80.54 | $78.47 | $79.51 | $-1.36 | -1.68% | 490,814 | $79.35 | $78.47 $80.54 |
| Aug 31, 2026 | $82.62 | $82.62 | $80.33 | $80.87 | $-2.02 | -2.44% | 462,291 | $80.96 | $80.33 $82.62 |
| Aug 28, 2026 | $82.92 | $83.69 | $81.87 | $82.89 | +$0.08 | +0.09% | 303,644 | $82.82 | $81.87 $83.69 |
| Aug 27, 2026 | $82.59 | $83.17 | $81.32 | $82.82 | $-0.87 | -1.03% | 340,293 | $82.65 | $81.32 $83.17 |
| Aug 26, 2026 | $83.48 | $83.99 | $82.00 | $83.68 | +$0.15 | +0.18% | 346,212 | $83.37 | $82.00 $83.99 |
| Aug 25, 2026 | $83.23 | $83.63 | $81.94 | $83.53 | +$0.78 | +0.94% | 317,351 | $82.99 | $81.94 $83.63 |
| Aug 24, 2026 | $82.60 | $84.24 | $82.35 | $82.75 | +$0.16 | +0.19% | 441,473 | $83.14 | $82.35 $84.24 |
| Aug 21, 2026 | $82.70 | $82.95 | $80.99 | $82.59 | +$0.65 | +0.79% | 684,009 | $81.96 | $80.99 $82.95 |