frontdoor inc. Common Stockのデータ

frontdoor inc. Common Stockの基本情報

名前 frontdoor inc. Common Stock
ティッカー FTDR
国 United States
上場年 nan
セクター Finance

frontdoor inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 58.77 56.39 58.12 56.56 542500.0 56.56
2021-02-12 58.94 57.36 57.49 58.16 523800.0 58.16
2021-02-11 57.06 55.84 56.36 57.0 321700.0 57.0
2021-02-10 56.94 55.84 56.52 56.1 381200.0 56.1
2021-02-09 56.73 55.35 55.67 56.18 266400.0 56.18
2021-02-08 55.53 53.97 54.8 55.53 336800.0 55.53
2021-02-05 54.8 53.34 54.06 54.51 306100.0 54.51
2021-02-04 54.76 53.66 54.76 53.85 386400.0 53.85
2021-02-03 55.39 53.86 55.23 53.87 316800.0 53.87
2021-02-02 55.61 54.21 55.09 55.05 383600.0 55.05
2021-02-01 56.78 54.7 55.51 54.71 557300.0 54.71
2021-01-29 57.25 54.85 56.13 55.04 544900.0 55.04
2021-01-28 57.16 53.99 54.66 56.44 708400.0 56.44
2021-01-27 56.63 54.4 56.63 54.84 1309400.0 54.84
2021-01-26 57.12 55.37 56.22 57.0 765900.0 57.0
2021-01-25 58.27 55.05 56.14 55.98 903200.0 55.98
2021-01-22 56.13 55.26 55.3 56.03 367000.0 56.03
2021-01-21 56.0 55.01 55.65 55.47 378100.0 55.47
2021-01-20 55.56 53.55 54.0 55.18 455500.0 55.18
2021-01-19 54.3 53.3 53.84 53.97 371700.0 53.97
2021-01-15 54.74 52.76 53.27 53.88 360700.0 53.88
2021-01-14 54.59 53.25 54.21 53.35 527100.0 53.35
2021-01-13 54.98 52.93 53.53 53.92 331200.0 53.92
2021-01-12 53.43 52.2 52.58 53.33 322700.0 53.33
2021-01-11 52.55 51.64 51.64 52.22 539800.0 52.22
2021-01-08 52.49 51.6 51.78 52.1 385500.0 52.1
2021-01-07 52.1 51.22 51.94 51.93 362300.0 51.93
2021-01-06 52.74 50.27 50.44 51.96 830400.0 51.96
2021-01-05 50.53 49.21 49.58 50.48 197900.0 50.48
2021-01-04 50.0 48.12 50.0 49.58 499600.0 49.58
2020-12-31 50.79 49.36 49.76 50.21 334800.0 50.21
2020-12-30 50.66 49.28 49.28 49.8 199600.0 49.8
2020-12-29 50.51 49.08 50.11 49.32 185000.0 49.32
2020-12-28 51.16 50.04 50.48 50.18 188500.0 50.18
2020-12-24 50.78 50.04 50.49 50.55 62800.0 50.55
2020-12-23 50.7 50.17 50.17 50.44 149100.0 50.44
2020-12-22 50.61 49.12 49.99 50.28 153200.0 50.28
2020-12-21 50.74 49.68 49.97 50.04 278200.0 50.04
2020-12-18 51.67 49.79 50.95 50.99 565200.0 50.99
2020-12-17 50.86 49.92 50.36 50.72 358800.0 50.72
2020-12-16 50.49 49.62 50.43 50.14 289100.0 50.14
2020-12-15 50.18 49.25 49.57 49.98 263800.0 49.98
2020-12-14 50.89 49.47 50.51 49.55 284400.0 49.55
2020-12-11 51.08 49.26 50.6 49.97 463900.0 49.97
2020-12-10 50.6 49.62 49.75 50.57 173000.0 50.57
2020-12-09 50.34 48.9 49.24 50.14 445600.0 50.14
2020-12-08 49.07 47.59 47.79 48.79 309900.0 48.79
2020-12-07 48.47 45.79 48.09 48.24 412000.0 48.24
2020-12-04 48.59 47.59 47.88 48.02 414900.0 48.02
2020-12-03 48.1 46.87 47.59 47.58 265600.0 47.58
2020-12-02 47.99 46.49 47.16 47.43 571400.0 47.43
2020-12-01 47.87 46.57 47.33 47.32 567500.0 47.32
2020-11-30 47.82 46.13 47.3 47.34 537600.0 47.34
2020-11-27 47.99 46.97 46.99 47.59 157500.0 47.59
2020-11-25 47.35 45.15 46.35 46.71 425200.0 46.71
2020-11-24 46.85 45.7 46.4 45.93 384600.0 45.93
2020-11-23 46.84 45.73 46.78 46.14 585800.0 46.14
2020-11-20 46.32 45.46 46.0 46.21 571800.0 46.21
2020-11-19 46.73 45.53 46.12 46.03 516200.0 46.03
2020-11-18 47.33 45.87 47.33 45.94 349600.0 45.94
2020-11-17 47.55 46.33 47.0 47.08 893400.0 47.08
2020-11-16 47.99 46.63 47.06 47.08 695300.0 47.08
2020-11-13 47.56 46.16 46.71 46.39 329700.0 46.39
2020-11-12 47.27 45.74 46.36 46.15 319400.0 46.15
2020-11-11 48.7 46.27 48.54 46.38 525000.0 46.38
2020-11-10 49.07 47.18 48.05 48.41 587800.0 48.41
2020-11-09 49.47 47.36 48.09 47.98 879100.0 47.98
2020-11-06 46.38 44.17 45.26 45.92 791300.0 45.92
2020-11-05 46.18 43.12 43.71 45.76 870500.0 45.76
2020-11-04 45.67 44.16 44.39 44.55 662500.0 44.55
2020-11-03 44.22 42.21 42.51 44.0 859000.0 44.0
2020-11-02 42.3 39.98 39.98 42.3 571700.0 42.3
2020-10-30 40.0 38.87 39.26 39.62 524600.0 39.62
2020-10-29 40.09 38.77 39.93 39.27 647500.0 39.27
2020-10-28 40.65 39.3 40.2 39.94 511700.0 39.94
2020-10-27 41.94 40.79 41.57 41.0 729500.0 41.0
2020-10-26 41.86 40.64 40.82 41.5 607300.0 41.5
2020-10-23 42.04 40.74 41.2 41.26 481500.0 41.26
2020-10-22 41.94 40.58 41.66 41.3 652600.0 41.3
2020-10-21 41.99 41.21 41.5 41.84 384300.0 41.84
2020-10-20 42.26 40.94 41.55 41.4 658200.0 41.4
2020-10-19 42.66 40.84 42.41 41.1 326900.0 41.1
2020-10-16 42.9 42.04 42.3 42.06 281100.0 42.06
2020-10-15 42.69 41.16 42.07 42.5 153300.0 42.5
2020-10-14 43.15 41.75 42.33 42.42 251800.0 42.42
2020-10-13 43.01 42.15 42.34 42.44 406500.0 42.44
2020-10-12 42.88 41.71 42.12 42.28 349300.0 42.28
2020-10-09 42.22 41.28 42.04 42.13 141200.0 42.13
2020-10-08 42.33 41.08 41.67 41.9 561400.0 41.9
2020-10-07 42.44 40.64 42.05 41.24 425000.0 41.24
2020-10-06 42.45 41.32 41.6 41.64 308700.0 41.64
2020-10-05 42.1 41.05 41.52 41.59 330100.0 41.59
2020-10-02 41.68 39.38 40.59 41.36 414400.0 41.36
2020-10-01 41.08 38.64 38.64 41.05 1151000.0 41.05
2020-09-30 39.3 38.46 38.5 38.91 1646200.0 38.91
2020-09-29 41.27 39.02 39.79 39.08 713500.0 39.08
2020-09-28 40.22 39.6 40.18 39.62 368400.0 39.62
2020-09-25 41.5 39.3 39.46 39.57 368800.0 39.57
2020-09-24 40.41 39.42 40.41 39.46 567900.0 39.46
2020-09-23 42.29 40.0 42.04 40.53 498900.0 40.53
2020-09-22 42.8 41.16 42.71 41.91 391400.0 41.91
2020-09-21 42.53 40.75 41.27 42.46 546700.0 42.46
2020-09-18 42.27 41.04 41.85 41.9 1081700.0 41.9
2020-09-17 42.78 41.61 42.78 41.93 636100.0 41.93
2020-09-16 43.43 42.39 42.7 43.03 677800.0 43.03
2020-09-15 42.98 41.06 42.61 42.62 736400.0 42.62
2020-09-14 42.96 40.86 41.23 42.71 473600.0 42.71
2020-09-11 41.25 40.61 40.84 41.0 782000.0 41.0
2020-09-10 41.97 40.61 41.31 40.72 663100.0 40.72
2020-09-09 42.21 41.08 41.4 41.3 490100.0 41.3
2020-09-08 42.58 40.84 41.72 41.0 490200.0 41.0
2020-09-04 45.01 42.12 44.62 42.29 582200.0 42.29
2020-09-03 46.16 44.16 46.16 44.53 622300.0 44.53
2020-09-02 45.91 44.76 44.83 45.53 640300.0 45.53
2020-09-01 44.69 42.74 43.33 44.66 482700.0 44.66
2020-08-31 43.98 42.56 42.85 43.57 809300.0 43.57
2020-08-28 43.37 41.85 42.09 42.96 549500.0 42.96
2020-08-27 42.09 41.11 41.44 41.98 446400.0 41.98
2020-08-26 41.65 41.0 41.6 41.17 254000.0 41.17
2020-08-25 41.7 40.8 41.59 41.52 424700.0 41.52
2020-08-24 41.68 40.22 41.62 41.53 462200.0 41.53
2020-08-21 41.61 40.38 41.52 40.48 388900.0 40.48
2020-08-20 42.77 41.4 42.56 41.54 312900.0 41.54
2020-08-19 43.32 42.11 42.88 42.79 607200.0 42.79
2020-08-18 43.94 42.44 43.25 42.62 303200.0 42.62
2020-08-17 43.99 42.33 42.83 43.28 617800.0 43.28
2020-08-14 42.81 41.91 42.0 42.79 342500.0 42.79
2020-08-13 44.32 42.44 43.81 42.75 566200.0 42.75
2020-08-12 45.97 43.74 45.62 43.98 589800.0 43.98
2020-08-11 45.41 43.89 44.01 45.22 468700.0 45.22
2020-08-10 45.13 43.7 44.45 43.85 1000200.0 43.85
2020-08-07 45.38 43.09 44.77 44.19 622500.0 44.19
2020-08-06 45.33 40.82 41.52 45.22 1314800.0 45.22
2020-08-05 42.41 40.7 41.87 40.74 758400.0 40.74
2020-08-04 43.4 42.13 42.64 42.25 545700.0 42.25
2020-08-03 43.11 41.48 42.0 42.5 816700.0 42.5
2020-07-31 42.37 40.54 40.93 42.0 816600.0 42.0
2020-07-30 41.23 39.86 40.76 40.7 550500.0 40.7
2020-07-29 42.5 40.88 41.94 41.04 867300.0 41.04
2020-07-28 42.91 41.61 42.36 41.67 258000.0 41.67
2020-07-27 42.85 41.51 42.02 42.21 382500.0 42.21
2020-07-24 44.44 41.82 43.89 42.0 993700.0 42.0
2020-07-23 45.6 43.78 45.08 43.99 360500.0 43.99
2020-07-22 45.19 44.58 44.83 45.02 283200.0 45.02
2020-07-21 46.83 44.65 46.0 44.82 270700.0 44.82
2020-07-20 46.02 45.16 45.89 45.5 530200.0 45.5
2020-07-17 45.95 44.6 45.13 45.65 459200.0 45.65
2020-07-16 46.02 44.9 45.46 44.98 313500.0 44.98
2020-07-15 46.29 45.34 45.42 45.51 330200.0 45.51
2020-07-14 45.06 43.88 44.38 44.97 821600.0 44.97
2020-07-13 46.81 44.42 46.33 44.59 573300.0 44.59
2020-07-10 46.1 44.01 44.33 46.01 743100.0 46.01
2020-07-09 44.28 42.85 43.29 44.23 813100.0 44.23
2020-07-08 43.69 42.01 42.61 43.01 715400.0 43.01
2020-07-07 43.34 42.01 42.66 42.11 477100.0 42.11
2020-07-06 43.86 42.79 43.35 42.99 632900.0 42.99
2020-07-02 44.68 42.63 44.41 42.89 421000.0 42.89
2020-07-01 45.11 43.33 44.59 43.88 1522000.0 43.88
2020-06-30 45.28 44.16 44.82 44.33 486700.0 44.33
2020-06-29 45.18 44.05 44.78 45.07 307600.0 45.07
2020-06-26 45.13 44.19 44.73 44.52 799500.0 44.52
2020-06-25 45.12 44.41 44.76 45.06 366500.0 45.06
2020-06-24 45.15 43.99 44.81 44.95 616100.0 44.95
2020-06-23 45.33 43.73 44.2 45.07 559400.0 45.07
2020-06-22 44.56 43.68 44.42 43.91 320800.0 43.91
2020-06-19 46.06 44.3 45.68 44.58 498000.0 44.58
2020-06-18 46.29 44.93 45.2 45.3 367400.0 45.3
2020-06-17 46.33 45.35 46.0 45.56 540000.0 45.56
2020-06-16 46.48 45.26 45.79 45.75 501200.0 45.75
2020-06-15 44.73 42.43 42.88 44.47 1085300.0 44.47
2020-06-12 44.25 42.76 43.25 43.83 404800.0 43.83
2020-06-11 44.24 42.28 44.14 42.42 417800.0 42.42
2020-06-10 46.2 44.55 45.94 44.88 443100.0 44.88
2020-06-09 45.7 44.26 44.62 45.29 286200.0 45.29
2020-06-08 45.73 44.25 44.9 45.14 315900.0 45.14
2020-06-05 45.63 43.8 44.17 44.63 581900.0 44.63
2020-06-04 45.8 43.07 45.52 43.32 728700.0 43.32
2020-06-03 46.67 45.41 46.14 45.62 591700.0 45.62
2020-06-02 46.9 45.83 46.53 45.95 493700.0 45.95
2020-06-01 46.68 45.3 45.98 46.32 330500.0 46.32
2020-05-29 45.8 44.31 45.48 45.65 1276200.0 45.65
2020-05-28 46.41 44.19 45.03 45.76 477100.0 45.76
2020-05-27 45.24 43.73 45.14 44.68 885300.0 44.68
2020-05-26 45.24 44.19 45.0 44.61 505000.0 44.61
2020-05-22 43.74 42.89 43.45 43.31 1326700.0 43.31
2020-05-21 44.49 43.52 44.09 43.59 346400.0 43.59
2020-05-20 44.28 43.2 43.93 43.71 1257600.0 43.71
2020-05-19 43.79 42.87 43.33 43.08 625500.0 43.08
2020-05-18 44.22 42.2 42.99 43.22 545700.0 43.22
2020-05-15 42.56 41.27 41.27 42.34 331300.0 42.34
2020-05-14 41.73 39.7 40.56 41.65 376900.0 41.65
2020-05-13 42.67 40.69 42.0 41.32 437500.0 41.32
2020-05-12 43.0 41.39 42.39 42.16 617800.0 42.16
2020-05-11 42.87 41.19 41.93 42.12 1413200.0 42.12
2020-05-08 42.8 41.53 42.46 42.23 363100.0 42.23
2020-05-07 42.98 40.88 42.29 41.84 602500.0 41.84
2020-05-06 42.73 38.49 38.49 40.56 798900.0 40.56
2020-05-05 40.04 37.81 37.82 39.67 549800.0 39.67
2020-05-04 38.54 37.09 37.18 38.49 481900.0 38.49
2020-05-01 38.49 37.37 38.22 37.78 314300.0 37.78
2020-04-30 39.36 37.51 39.36 38.71 409700.0 38.71
2020-04-29 39.46 37.73 38.22 39.0 408600.0 39.0
2020-04-28 38.28 36.33 38.07 37.48 349200.0 37.48
2020-04-27 37.69 36.04 36.36 37.43 399300.0 37.43
2020-04-24 36.13 35.45 35.93 35.85 514300.0 35.85
2020-04-23 36.7 34.91 35.9 35.94 500000.0 35.94
2020-04-22 35.97 34.47 35.06 35.34 334400.0 35.34
2020-04-21 35.35 33.72 34.76 34.81 377500.0 34.81
2020-04-20 36.3 34.14 35.15 35.01 546500.0 35.01
2020-04-17 35.89 33.54 34.6 35.54 497000.0 35.54
2020-04-16 35.11 33.13 34.67 33.64 1305200.0 33.64
2020-04-15 37.0 34.52 36.4 34.72 777200.0 34.72
2020-04-14 37.51 36.24 36.64 37.11 524800.0 37.11
2020-04-13 36.61 35.23 36.05 35.86 946500.0 35.86
2020-04-09 36.37 34.01 34.89 36.18 842900.0 36.18
2020-04-08 34.75 32.32 32.81 34.37 884000.0 34.37
2020-04-07 34.8 31.99 32.69 32.28 1239000.0 32.28
2020-04-06 32.95 30.94 30.94 31.91 1599000.0 31.91
2020-04-03 33.73 30.06 32.15 30.5 898200.0 30.5
2020-04-02 33.37 31.59 32.57 32.24 1024000.0 32.24
2020-04-01 34.98 32.32 33.86 32.75 641700.0 32.75
2020-03-31 37.28 34.23 35.15 34.78 824500.0 34.78
2020-03-30 36.5 33.92 36.05 35.38 777000.0 35.38
2020-03-27 36.3 34.54 34.8 35.56 402800.0 35.56
2020-03-26 36.57 34.59 34.59 35.49 902400.0 35.49
2020-03-25 36.32 33.17 34.51 35.0 949400.0 35.0
2020-03-24 35.61 32.38 32.99 34.39 581800.0 34.39
2020-03-23 34.38 30.87 34.35 31.9 446000.0 31.9
2020-03-20 41.15 33.19 34.94 33.76 1066600.0 33.76
2020-03-19 38.06 31.11 33.08 34.92 879800.0 34.92
2020-03-18 34.32 31.42 33.2 33.31 728000.0 33.31
2020-03-17 38.04 34.51 37.16 35.02 1404200.0 35.02
2020-03-16 38.16 33.2 34.95 36.6 1231700.0 36.6
2020-03-13 39.69 35.73 37.8 37.2 1135800.0 37.2
2020-03-12 37.93 34.25 35.01 36.54 3088800.0 36.54
2020-03-11 40.83 36.8 39.13 37.72 514700.0 37.72
2020-03-10 40.14 38.09 39.91 40.05 1046000.0 40.05
2020-03-09 41.45 38.54 39.93 38.97 746500.0 38.97
2020-03-06 43.36 41.1 41.59 43.31 482700.0 43.31
2020-03-05 45.34 42.63 44.81 43.06 521900.0 43.06
2020-03-04 46.07 44.5 45.45 45.79 563400.0 45.79
2020-03-03 46.36 43.88 45.01 44.78 530400.0 44.78
2020-03-02 45.02 42.27 42.57 44.92 581000.0 44.92
2020-02-28 44.04 41.23 42.52 42.4 976800.0 42.4
2020-02-27 45.86 43.19 44.72 43.55 942800.0 43.55
2020-02-26 48.16 44.06 44.06 45.81 1273600.0 45.81
2020-02-25 45.92 44.2 45.66 44.5 761600.0 44.5
2020-02-24 46.13 44.65 45.29 45.58 531900.0 45.58
2020-02-21 46.95 45.73 46.51 46.7 490100.0 46.7
2020-02-20 46.73 45.63 45.64 46.53 444600.0 46.53
2020-02-19 45.77 44.55 45.2 45.57 815400.0 45.57
2020-02-18 45.11 43.39 43.6 44.97 856900.0 44.97