NASDAQ:FTDR | Historical Stock Price | Frontdoor, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$19.03$26.27$36.26$50.05$69.09$95.372018-09-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.42$47.42300,000——
2019-12-30$46.93$46.93174,100——
2019-12-27$47.25$47.25254,800——
2019-12-26$47.00$47.00359,800——
2019-12-24$47.41$47.41150,300——
2019-12-23$47.07$47.07368,100——
2019-12-20$47.06$47.06788,500——
2019-12-19$46.03$46.03492,800——
2019-12-18$45.26$45.26406,900——
2019-12-17$45.62$45.62377,100——
2019-12-16$45.61$45.61456,300——
2019-12-13$47.14$47.14602,600——
2019-12-12$45.80$45.80761,600——
2019-12-11$47.31$47.31720,400——
2019-12-10$45.43$45.431,058,500——
2019-12-09$43.61$43.61743,400——
2019-12-06$45.97$45.971,025,300——
2019-12-05$45.32$45.32747,100——
2019-12-04$45.10$45.10355,800——
2019-12-03$44.85$44.85474,600——
2019-12-02$44.58$44.58441,100——
2019-11-29$45.26$45.26232,600——
2019-11-27$45.59$45.59436,200——
2019-11-26$45.65$45.65325,600——
2019-11-25$45.60$45.60460,400——
2019-11-22$44.36$44.36380,900——
2019-11-21$43.69$43.69739,500——
2019-11-20$45.65$45.651,036,500——
2019-11-19$45.64$45.64649,300——
2019-11-18$44.38$44.38428,100——
2019-11-15$44.24$44.24397,200——
2019-11-14$43.48$43.48305,800——
2019-11-13$43.15$43.15637,400——
2019-11-12$42.74$42.74585,200——
2019-11-11$43.13$43.13610,500——
2019-11-08$44.93$44.93851,400——
2019-11-07$44.25$44.25607,700——
2019-11-06$44.64$44.641,267,700——
2019-11-05$43.79$43.791,093,100——
2019-11-04$47.16$47.16570,100——
2019-11-01$48.59$48.59411,500——
2019-10-31$48.23$48.23357,200——
2019-10-30$47.78$47.78341,200——
2019-10-29$47.50$47.50467,100——
2019-10-28$48.49$48.49216,400——
2019-10-25$48.06$48.06314,400——
2019-10-24$47.61$47.61361,200——
2019-10-23$47.05$47.05865,100——
2019-10-22$47.48$47.48556,800——
2019-10-21$50.18$50.18296,700——
2019-10-18$50.35$50.35337,800——
2019-10-17$50.77$50.77269,900——
2019-10-16$51.28$51.28337,300——
2019-10-15$51.49$51.49294,800——
2019-10-14$50.73$50.73454,100——
2019-10-11$51.17$51.17456,000——
2019-10-10$51.36$51.36443,200——
2019-10-09$51.04$51.04463,200——
2019-10-08$49.61$49.61217,300——
2019-10-07$49.82$49.82750,300——
2019-10-04$49.50$49.50223,300——
2019-10-03$48.69$48.69237,800——
2019-10-02$47.91$47.91229,200——
2019-10-01$48.22$48.22355,300——
2019-09-30$48.57$48.57432,000——
2019-09-27$46.98$46.98811,900——
2019-09-26$51.59$51.59288,100——
2019-09-25$52.02$52.02270,800——
2019-09-24$51.49$51.49528,100——
2019-09-23$51.54$51.54224,400——
2019-09-20$52.11$52.11476,500——
2019-09-19$52.19$52.19351,900——
2019-09-18$51.46$51.46178,200——
2019-09-17$51.56$51.56289,300——
2019-09-16$50.98$50.98228,500——
2019-09-13$51.45$51.45419,600——
2019-09-12$51.28$51.28305,900——
2019-09-11$50.45$50.45322,800——
2019-09-10$48.65$48.651,052,100——
2019-09-09$50.08$50.08496,300——
2019-09-06$50.89$50.89622,300——
2019-09-05$52.62$52.62701,400——
2019-09-04$51.51$51.51662,400——
2019-09-03$50.33$50.33354,800——
2019-08-30$51.34$51.34270,000——
2019-08-29$50.91$50.91440,000——
2019-08-28$49.99$49.99511,000——
2019-08-27$49.55$49.55562,900——
2019-08-26$49.80$49.80587,500——
2019-08-23$50.60$50.60407,400——
2019-08-22$51.73$51.73245,200——
2019-08-21$51.57$51.57616,800——
2019-08-20$50.95$50.95327,300——
2019-08-19$50.77$50.77489,500——
2019-08-16$50.35$50.35528,500——
2019-08-15$49.19$49.19539,000——
2019-08-14$49.92$49.92902,200——
2019-08-13$50.44$50.44709,900——
2019-08-12$49.78$49.78514,000——
2019-08-09$49.93$49.93466,500——
2019-08-08$50.46$50.461,779,300——
2019-08-07$43.91$43.91489,400——
2019-08-06$43.32$43.32545,300——
2019-08-05$42.57$42.57748,900——
2019-08-02$44.52$44.52660,300——
2019-08-01$45.22$45.22608,200——
2019-07-31$45.64$45.64507,300——
2019-07-30$47.12$47.12372,800——
2019-07-29$47.31$47.31865,100——
2019-07-26$46.75$46.75901,400——
2019-07-25$45.74$45.74399,000——
2019-07-24$44.37$44.37869,400——
2019-07-23$45.55$45.55320,800——
2019-07-22$46.31$46.31350,300——
2019-07-19$46.05$46.05522,300——
2019-07-18$45.98$45.98779,600——
2019-07-17$45.60$45.60287,700——
2019-07-16$45.85$45.85452,300——
2019-07-15$45.22$45.22469,200——
2019-07-12$45.32$45.32478,000——
2019-07-11$44.00$44.00359,200——
2019-07-10$44.19$44.19347,700——
2019-07-09$44.11$44.11433,900——
2019-07-08$43.53$43.53543,200——
2019-07-05$44.33$44.33360,300——
2019-07-03$44.18$44.18193,200——
2019-07-02$44.65$44.65568,400——
2019-07-01$43.83$43.83458,000——
2019-06-28$43.55$43.552,059,400——
2019-06-27$43.34$43.34716,500——
2019-06-26$42.31$42.31908,100——
2019-06-25$40.72$40.721,028,100——
2019-06-24$41.63$41.631,040,700——
2019-06-21$42.49$42.491,019,200——
2019-06-20$41.83$41.83650,500——
2019-06-19$41.75$41.75686,300——
2019-06-18$41.89$41.891,202,000——
2019-06-17$41.76$41.76704,200——
2019-06-14$41.42$41.42777,400——
2019-06-13$41.91$41.91682,600——
2019-06-12$41.98$41.98463,500——
2019-06-11$41.93$41.93666,200——
2019-06-10$41.42$41.421,710,800——
2019-06-07$40.39$40.39921,200——
2019-06-06$40.06$40.06618,500——
2019-06-05$40.54$40.54608,900——
2019-06-04$39.95$39.95672,900——
2019-06-03$39.02$39.02812,500——
2019-05-31$40.21$40.21627,500——
2019-05-30$40.95$40.95473,800——
2019-05-29$40.81$40.81484,100——
2019-05-28$40.91$40.91491,400——
2019-05-24$41.36$41.36679,900——
2019-05-23$41.68$41.68696,800——
2019-05-22$41.69$41.69779,700——
2019-05-21$41.74$41.741,269,200——
2019-05-20$42.73$42.73852,200——
2019-05-17$42.34$42.34654,500——
2019-05-16$41.35$41.35996,300——
2019-05-15$40.79$40.791,549,800——
2019-05-14$38.59$38.591,876,700——
2019-05-13$38.48$38.48961,700——
2019-05-10$38.93$38.93786,800——
2019-05-09$38.45$38.451,063,600——
2019-05-08$38.85$38.851,763,400——
2019-05-07$34.35$34.35693,300——
2019-05-06$35.00$35.00317,500——
2019-05-03$35.17$35.17501,900——
2019-05-02$35.51$35.51331,700——
2019-05-01$35.41$35.41561,400——
2019-04-30$35.24$35.24494,800——
2019-04-29$35.19$35.19511,000——
2019-04-26$34.90$34.90558,500——
2019-04-25$34.99$34.99933,500——
2019-04-24$34.28$34.28874,100——
2019-04-23$33.62$33.62814,500——
2019-04-22$33.54$33.54539,800——
2019-04-18$34.01$34.01311,800——
2019-04-17$34.23$34.23249,300——
2019-04-16$34.61$34.61223,000——
2019-04-15$34.54$34.54420,300——
2019-04-12$34.61$34.61221,400——
2019-04-11$35.09$35.09804,900——
2019-04-10$34.48$34.48210,500——
2019-04-09$34.42$34.42212,500——
2019-04-08$34.65$34.65291,800——
2019-04-05$35.51$35.511,446,100——
2019-04-04$33.62$33.62655,500——
2019-04-03$34.06$34.06334,400——
2019-04-02$34.07$34.07338,800——
2019-04-01$34.31$34.31504,100——
2019-03-29$34.42$34.42574,200——
2019-03-28$34.48$34.481,045,200——
2019-03-27$32.76$32.76792,900——
2019-03-26$32.40$32.40641,800——
2019-03-25$31.99$31.99703,800——
2019-03-22$32.70$32.701,273,100——
2019-03-21$32.42$32.428,603,800——
2019-03-20$32.05$32.05855,800——
2019-03-19$34.31$34.31678,300——
2019-03-18$35.84$35.84298,500——
2019-03-15$35.89$35.891,200,900——
2019-03-14$35.80$35.80378,500——
2019-03-13$35.72$35.72530,700——
2019-03-12$37.07$37.07170,800——
2019-03-11$36.53$36.53310,600——
2019-03-08$36.12$36.12206,400——
2019-03-07$36.56$36.56181,800——
2019-03-06$36.28$36.28369,800——
2019-03-05$35.71$35.71547,400——
2019-03-04$35.27$35.27725,000——
2019-03-01$35.60$35.60749,300——
2019-02-28$32.00$32.00755,500——
2019-02-27$31.60$31.60769,900——
2019-02-26$28.17$28.17413,500——
2019-02-25$28.80$28.80283,800——
2019-02-22$28.90$28.90595,500——
2019-02-21$28.79$28.79160,200——
2019-02-20$28.86$28.86372,400——
2019-02-19$28.62$28.62263,100——
2019-02-15$28.47$28.47277,900——
2019-02-14$28.33$28.33443,300——
2019-02-13$28.01$28.01208,800——
2019-02-12$27.91$27.91147,000——
2019-02-11$27.01$27.01352,300——
2019-02-08$27.60$27.60165,000——
2019-02-07$28.69$28.69100,900——
2019-02-06$28.60$28.60163,000——
2019-02-05$29.41$29.41159,600——
2019-02-04$29.14$29.14216,800——
2019-02-01$30.04$30.04154,600——
2019-01-31$29.72$29.72251,200——
2019-01-30$29.36$29.36207,000——
2019-01-29$29.67$29.67253,700——
2019-01-28$28.70$28.70196,900——
2019-01-25$28.60$28.60254,200——
2019-01-24$28.33$28.33273,800——
2019-01-23$29.09$29.09337,100——
2019-01-22$28.17$28.17217,500——
2019-01-18$28.53$28.53658,400——
2019-01-17$28.26$28.26590,200——
2019-01-16$27.97$27.97303,200——
2019-01-15$27.68$27.68416,400——
2019-01-14$26.47$26.471,052,500——
2019-01-11$26.03$26.03397,700——
2019-01-10$26.43$26.43476,000——
2019-01-09$26.60$26.60563,000——
2019-01-08$27.91$27.91336,000——
2019-01-07$27.74$27.74361,800——
2019-01-04$27.00$27.00299,100——
2019-01-03$25.49$25.49319,200——
2019-01-02$26.48$26.48300,200——