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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$50.21$50.21334,800——
2020-12-30$49.80$49.80199,600——
2020-12-29$49.32$49.32185,000——
2020-12-28$50.18$50.18188,500——
2020-12-24$50.55$50.5562,800——
2020-12-23$50.44$50.44149,100——
2020-12-22$50.28$50.28153,200——
2020-12-21$50.04$50.04278,200——
2020-12-18$50.99$50.99565,200——
2020-12-17$50.72$50.72358,800——
2020-12-16$50.14$50.14289,100——
2020-12-15$49.98$49.98263,800——
2020-12-14$49.55$49.55284,400——
2020-12-11$49.97$49.97463,900——
2020-12-10$50.57$50.57173,000——
2020-12-09$50.14$50.14445,600——
2020-12-08$48.79$48.79309,900——
2020-12-07$48.24$48.24412,000——
2020-12-04$48.02$48.02414,900——
2020-12-03$47.58$47.58265,600——
2020-12-02$47.43$47.43571,400——
2020-12-01$47.32$47.32567,500——
2020-11-30$47.34$47.34537,600——
2020-11-27$47.59$47.59157,500——
2020-11-25$46.71$46.71425,200——
2020-11-24$45.93$45.93384,600——
2020-11-23$46.14$46.14585,800——
2020-11-20$46.21$46.21571,800——
2020-11-19$46.03$46.03516,200——
2020-11-18$45.94$45.94349,600——
2020-11-17$47.08$47.08893,400——
2020-11-16$47.08$47.08695,300——
2020-11-13$46.39$46.39329,700——
2020-11-12$46.15$46.15319,400——
2020-11-11$46.38$46.38525,000——
2020-11-10$48.41$48.41587,800——
2020-11-09$47.98$47.98879,100——
2020-11-06$45.92$45.92791,300——
2020-11-05$45.76$45.76870,500——
2020-11-04$44.55$44.55662,500——
2020-11-03$44.00$44.00859,000——
2020-11-02$42.30$42.30571,700——
2020-10-30$39.62$39.62524,600——
2020-10-29$39.27$39.27647,500——
2020-10-28$39.94$39.94511,700——
2020-10-27$41.00$41.00729,500——
2020-10-26$41.50$41.50607,300——
2020-10-23$41.26$41.26481,500——
2020-10-22$41.30$41.30652,600——
2020-10-21$41.84$41.84384,300——
2020-10-20$41.40$41.40658,200——
2020-10-19$41.10$41.10326,900——
2020-10-16$42.06$42.06281,100——
2020-10-15$42.50$42.50153,300——
2020-10-14$42.42$42.42251,800——
2020-10-13$42.44$42.44406,500——
2020-10-12$42.28$42.28349,300——
2020-10-09$42.13$42.13141,200——
2020-10-08$41.90$41.90561,400——
2020-10-07$41.24$41.24425,000——
2020-10-06$41.64$41.64308,700——
2020-10-05$41.59$41.59330,100——
2020-10-02$41.36$41.36414,400——
2020-10-01$41.05$41.051,151,000——
2020-09-30$38.91$38.911,646,200——
2020-09-29$39.08$39.08713,500——
2020-09-28$39.62$39.62368,400——
2020-09-25$39.57$39.57368,800——
2020-09-24$39.46$39.46567,900——
2020-09-23$40.53$40.53498,900——
2020-09-22$41.91$41.91391,400——
2020-09-21$42.46$42.46546,700——
2020-09-18$41.90$41.901,081,700——
2020-09-17$41.93$41.93636,100——
2020-09-16$43.03$43.03677,800——
2020-09-15$42.62$42.62736,400——
2020-09-14$42.71$42.71473,600——
2020-09-11$41.00$41.00782,000——
2020-09-10$40.72$40.72663,100——
2020-09-09$41.30$41.30490,100——
2020-09-08$41.00$41.00490,200——
2020-09-04$42.29$42.29582,200——
2020-09-03$44.53$44.53622,300——
2020-09-02$45.53$45.53640,300——
2020-09-01$44.66$44.66482,700——
2020-08-31$43.57$43.57809,300——
2020-08-28$42.96$42.96549,500——
2020-08-27$41.98$41.98446,400——
2020-08-26$41.17$41.17254,000——
2020-08-25$41.52$41.52424,700——
2020-08-24$41.53$41.53462,200——
2020-08-21$40.48$40.48388,900——
2020-08-20$41.54$41.54312,900——
2020-08-19$42.79$42.79607,200——
2020-08-18$42.62$42.62303,200——
2020-08-17$43.28$43.28617,800——
2020-08-14$42.79$42.79342,500——
2020-08-13$42.75$42.75566,200——
2020-08-12$43.98$43.98589,800——
2020-08-11$45.22$45.22468,700——
2020-08-10$43.85$43.851,000,200——
2020-08-07$44.19$44.19622,500——
2020-08-06$45.22$45.221,314,800——
2020-08-05$40.74$40.74758,400——
2020-08-04$42.25$42.25545,700——
2020-08-03$42.50$42.50816,700——
2020-07-31$42.00$42.00816,600——
2020-07-30$40.70$40.70550,500——
2020-07-29$41.04$41.04867,300——
2020-07-28$41.67$41.67258,000——
2020-07-27$42.21$42.21382,500——
2020-07-24$42.00$42.00993,700——
2020-07-23$43.99$43.99360,500——
2020-07-22$45.02$45.02283,200——
2020-07-21$44.82$44.82270,700——
2020-07-20$45.50$45.50530,200——
2020-07-17$45.65$45.65459,200——
2020-07-16$44.98$44.98313,500——
2020-07-15$45.51$45.51330,200——
2020-07-14$44.97$44.97821,600——
2020-07-13$44.59$44.59573,300——
2020-07-10$46.01$46.01743,100——
2020-07-09$44.23$44.23813,100——
2020-07-08$43.01$43.01715,400——
2020-07-07$42.11$42.11477,100——
2020-07-06$42.99$42.99632,900——
2020-07-02$42.89$42.89421,000——
2020-07-01$43.88$43.881,522,000——
2020-06-30$44.33$44.33486,700——
2020-06-29$45.07$45.07307,600——
2020-06-26$44.52$44.52799,500——
2020-06-25$45.06$45.06366,500——
2020-06-24$44.95$44.95616,100——
2020-06-23$45.07$45.07559,400——
2020-06-22$43.91$43.91320,800——
2020-06-19$44.58$44.58498,000——
2020-06-18$45.30$45.30367,400——
2020-06-17$45.56$45.56540,000——
2020-06-16$45.75$45.75501,200——
2020-06-15$44.47$44.471,085,300——
2020-06-12$43.83$43.83404,800——
2020-06-11$42.42$42.42417,800——
2020-06-10$44.88$44.88443,100——
2020-06-09$45.29$45.29286,200——
2020-06-08$45.14$45.14315,900——
2020-06-05$44.63$44.63581,900——
2020-06-04$43.32$43.32728,700——
2020-06-03$45.62$45.62591,700——
2020-06-02$45.95$45.95493,700——
2020-06-01$46.32$46.32330,500——
2020-05-29$45.65$45.651,276,200——
2020-05-28$45.76$45.76477,100——
2020-05-27$44.68$44.68885,300——
2020-05-26$44.61$44.61505,000——
2020-05-22$43.31$43.311,326,700——
2020-05-21$43.59$43.59346,400——
2020-05-20$43.71$43.711,257,600——
2020-05-19$43.08$43.08625,500——
2020-05-18$43.22$43.22545,700——
2020-05-15$42.34$42.34331,300——
2020-05-14$41.65$41.65376,900——
2020-05-13$41.32$41.32437,500——
2020-05-12$42.16$42.16617,800——
2020-05-11$42.12$42.121,413,200——
2020-05-08$42.23$42.23363,100——
2020-05-07$41.84$41.84602,500——
2020-05-06$40.56$40.56798,900——
2020-05-05$39.67$39.67549,800——
2020-05-04$38.49$38.49481,900——
2020-05-01$37.78$37.78314,300——
2020-04-30$38.71$38.71409,700——
2020-04-29$39.00$39.00408,600——
2020-04-28$37.48$37.48349,200——
2020-04-27$37.43$37.43399,300——
2020-04-24$35.85$35.85514,300——
2020-04-23$35.94$35.94500,000——
2020-04-22$35.34$35.34334,400——
2020-04-21$34.81$34.81377,500——
2020-04-20$35.01$35.01546,500——
2020-04-17$35.54$35.54497,000——
2020-04-16$33.64$33.641,305,200——
2020-04-15$34.72$34.72777,200——
2020-04-14$37.11$37.11524,800——
2020-04-13$35.86$35.86946,500——
2020-04-09$36.18$36.18842,900——
2020-04-08$34.37$34.37884,000——
2020-04-07$32.28$32.281,239,000——
2020-04-06$31.91$31.911,599,000——
2020-04-03$30.50$30.50898,200——
2020-04-02$32.24$32.241,024,000——
2020-04-01$32.75$32.75641,700——
2020-03-31$34.78$34.78824,500——
2020-03-30$35.38$35.38777,000——
2020-03-27$35.56$35.56402,800——
2020-03-26$35.49$35.49902,400——
2020-03-25$35.00$35.00949,400——
2020-03-24$34.39$34.39581,800——
2020-03-23$31.90$31.90446,000——
2020-03-20$33.76$33.761,066,600——
2020-03-19$34.92$34.92879,800——
2020-03-18$33.31$33.31728,000——
2020-03-17$35.02$35.021,404,200——
2020-03-16$36.60$36.601,231,700——
2020-03-13$37.20$37.201,135,800——
2020-03-12$36.54$36.543,088,800——
2020-03-11$37.72$37.72514,700——
2020-03-10$40.05$40.051,046,000——
2020-03-09$38.97$38.97746,500——
2020-03-06$43.31$43.31482,700——
2020-03-05$43.06$43.06521,900——
2020-03-04$45.79$45.79563,400——
2020-03-03$44.78$44.78530,400——
2020-03-02$44.92$44.92581,000——
2020-02-28$42.40$42.40976,800——
2020-02-27$43.55$43.55942,800——
2020-02-26$45.81$45.811,273,600——
2020-02-25$44.50$44.50761,600——
2020-02-24$45.58$45.58531,900——
2020-02-21$46.70$46.70490,100——
2020-02-20$46.53$46.53444,600——
2020-02-19$45.57$45.57815,400——
2020-02-18$44.97$44.97856,900——
2020-02-14$43.77$43.77641,600——
2020-02-13$43.79$43.79507,100——
2020-02-12$44.00$44.00604,300——
2020-02-11$43.16$43.16351,800——
2020-02-10$43.00$43.00424,000——
2020-02-07$42.35$42.35336,900——
2020-02-06$43.03$43.03395,200——
2020-02-05$43.14$43.14581,000——
2020-02-04$43.57$43.57569,100——
2020-02-03$43.26$43.26444,200——
2020-01-31$42.58$42.58409,700——
2020-01-30$43.55$43.55382,400——
2020-01-29$43.35$43.35413,200——
2020-01-28$44.01$44.01365,300——
2020-01-27$44.07$44.07406,200——
2020-01-24$44.71$44.71486,100——
2020-01-23$45.29$45.29550,600——
2020-01-22$46.07$46.07467,600——
2020-01-21$48.09$48.09218,800——
2020-01-17$48.09$48.09190,800——
2020-01-16$48.30$48.30257,400——
2020-01-15$47.82$47.82303,400——
2020-01-14$47.70$47.70404,300——
2020-01-13$47.00$47.00483,000——
2020-01-10$46.74$46.74475,400——
2020-01-09$47.08$47.08323,900——
2020-01-08$47.32$47.32353,400——
2020-01-07$47.45$47.45370,100——
2020-01-06$48.37$48.37271,300——
2020-01-03$47.33$47.33240,200——
2020-01-02$47.37$47.37348,900——