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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$36.65$36.65399,400——
2021-12-30$36.51$36.51270,400——
2021-12-29$36.60$36.60239,000——
2021-12-28$36.66$36.66628,000——
2021-12-27$36.01$36.01819,300——
2021-12-23$35.58$35.58357,100——
2021-12-22$35.16$35.16494,400——
2021-12-21$34.95$34.95603,900——
2021-12-20$34.71$34.71926,000——
2021-12-17$34.95$34.951,755,900——
2021-12-16$33.49$33.49712,000——
2021-12-15$32.84$32.841,131,800——
2021-12-14$33.12$33.12796,800——
2021-12-13$32.96$32.96809,500——
2021-12-10$33.58$33.58569,200——
2021-12-09$34.53$34.53539,000——
2021-12-08$35.27$35.27442,800——
2021-12-07$35.63$35.631,001,800——
2021-12-06$35.39$35.39827,800——
2021-12-03$33.79$33.79553,400——
2021-12-02$34.59$34.591,299,600——
2021-12-01$33.65$33.65983,400——
2021-11-30$34.56$34.56783,900——
2021-11-29$35.11$35.11420,400——
2021-11-26$35.30$35.30285,400——
2021-11-24$36.25$36.25407,500——
2021-11-23$36.28$36.28756,200——
2021-11-22$36.29$36.29558,100——
2021-11-19$37.47$37.47486,800——
2021-11-18$37.46$37.46553,300——
2021-11-17$37.78$37.78575,700——
2021-11-16$38.46$38.461,206,100——
2021-11-15$38.03$38.03881,600——
2021-11-12$37.26$37.26561,000——
2021-11-11$36.57$36.57645,300——
2021-11-10$36.56$36.56934,000——
2021-11-09$35.18$35.182,567,100——
2021-11-08$35.13$35.132,971,700——
2021-11-05$36.26$36.262,257,200——
2021-11-04$37.95$37.95829,300——
2021-11-03$39.63$39.631,261,900——
2021-11-02$39.43$39.431,074,100——
2021-11-01$38.00$38.001,853,500——
2021-10-29$37.28$37.283,957,900——
2021-10-28$41.82$41.82418,200——
2021-10-27$42.27$42.27308,100——
2021-10-26$43.18$43.18383,600——
2021-10-25$44.28$44.28275,600——
2021-10-22$43.71$43.71262,700——
2021-10-21$43.31$43.31310,000——
2021-10-20$42.89$42.89310,600——
2021-10-19$43.24$43.24234,800——
2021-10-18$42.92$42.92235,500——
2021-10-15$42.70$42.70321,600——
2021-10-14$42.57$42.57229,700——
2021-10-13$41.75$41.75249,200——
2021-10-12$42.29$42.29164,100——
2021-10-11$42.30$42.30271,800——
2021-10-08$42.40$42.40216,400——
2021-10-07$42.33$42.33212,300——
2021-10-06$42.35$42.35307,500——
2021-10-05$41.65$41.65532,100——
2021-10-04$41.11$41.11275,500——
2021-10-01$42.05$42.05360,000——
2021-09-30$41.90$41.90733,700——
2021-09-29$41.10$41.10759,500——
2021-09-28$40.85$40.85454,200——
2021-09-27$41.75$41.75537,400——
2021-09-24$42.32$42.32301,900——
2021-09-23$43.23$43.23454,400——
2021-09-22$43.96$43.96377,100——
2021-09-21$44.55$44.55444,900——
2021-09-20$44.51$44.51457,400——
2021-09-17$45.38$45.38827,000——
2021-09-16$46.41$46.41339,400——
2021-09-15$45.48$45.48275,000——
2021-09-14$46.36$46.36533,500——
2021-09-13$45.75$45.75343,100——
2021-09-10$45.34$45.34371,800——
2021-09-09$46.21$46.21329,300——
2021-09-08$46.10$46.10438,200——
2021-09-07$44.72$44.72555,500——
2021-09-03$43.80$43.80349,600——
2021-09-02$43.90$43.90476,000——
2021-09-01$43.78$43.78270,800——
2021-08-31$43.62$43.62710,800——
2021-08-30$43.36$43.36381,700——
2021-08-27$44.19$44.19337,600——
2021-08-26$42.38$42.38384,100——
2021-08-25$42.52$42.52283,800——
2021-08-24$42.24$42.24245,200——
2021-08-23$41.91$41.91276,800——
2021-08-20$41.54$41.54230,400——
2021-08-19$41.28$41.28425,800——
2021-08-18$42.50$42.50307,500——
2021-08-17$42.25$42.25179,300——
2021-08-16$43.12$43.12262,100——
2021-08-13$43.06$43.06263,500——
2021-08-12$43.68$43.68222,200——
2021-08-11$44.63$44.63534,600——
2021-08-10$45.02$45.02589,700——
2021-08-09$43.55$43.55593,300——
2021-08-06$43.90$43.90660,900——
2021-08-05$44.01$44.012,636,200——
2021-08-04$49.77$49.77375,900——
2021-08-03$51.05$51.05275,800——
2021-08-02$50.40$50.40454,400——
2021-07-30$48.94$48.94165,700——
2021-07-29$49.19$49.19284,500——
2021-07-28$49.78$49.78404,500——
2021-07-27$49.11$49.11366,300——
2021-07-26$49.29$49.29229,700——
2021-07-23$49.11$49.11170,700——
2021-07-22$48.85$48.85356,900——
2021-07-21$48.85$48.85350,600——
2021-07-20$48.10$48.10426,300——
2021-07-19$46.50$46.50300,700——
2021-07-16$46.41$46.41333,100——
2021-07-15$47.58$47.58309,100——
2021-07-14$48.96$48.96225,900——
2021-07-13$48.75$48.75295,700——
2021-07-12$49.30$49.30243,100——
2021-07-09$49.40$49.40251,700——
2021-07-08$48.49$48.49351,600——
2021-07-07$48.83$48.83243,300——
2021-07-06$49.18$49.18661,500——
2021-07-02$49.87$49.87414,300——
2021-07-01$49.78$49.78641,000——
2021-06-30$49.82$49.82427,500——
2021-06-29$49.91$49.91380,100——
2021-06-28$50.92$50.92277,700——
2021-06-25$50.14$50.141,649,100——
2021-06-24$49.55$49.55268,800——
2021-06-23$49.72$49.72425,600——
2021-06-22$50.12$50.12192,800——
2021-06-21$50.34$50.34191,700——
2021-06-18$50.15$50.15516,800——
2021-06-17$49.95$49.95333,200——
2021-06-16$50.06$50.06222,900——
2021-06-15$50.32$50.32211,700——
2021-06-14$50.81$50.81199,400——
2021-06-11$51.83$51.83218,500——
2021-06-10$51.04$51.04223,700——
2021-06-09$51.32$51.32213,400——
2021-06-08$51.74$51.74257,200——
2021-06-07$52.56$52.56272,900——
2021-06-04$52.17$52.17284,500——
2021-06-03$51.60$51.60290,500——
2021-06-02$53.16$53.16337,400——
2021-06-01$53.69$53.69369,700——
2021-05-28$53.70$53.70332,400——
2021-05-27$53.00$53.00388,800——
2021-05-26$52.68$52.68443,000——
2021-05-25$52.99$52.99261,500——
2021-05-24$53.03$53.03278,100——
2021-05-21$52.94$52.94219,400——
2021-05-20$52.37$52.37284,500——
2021-05-19$52.33$52.33329,300——
2021-05-18$51.43$51.43341,000——
2021-05-17$50.99$50.99242,100——
2021-05-14$51.71$51.71199,600——
2021-05-13$52.04$52.04246,900——
2021-05-12$51.46$51.46356,900——
2021-05-11$52.50$52.50271,200——
2021-05-10$53.42$53.42369,500——
2021-05-07$52.67$52.67410,300——
2021-05-06$50.95$50.95339,800——
2021-05-05$51.65$51.65265,200——
2021-05-04$51.86$51.86356,900——
2021-05-03$53.50$53.50215,100——
2021-04-30$53.53$53.53238,700——
2021-04-29$53.60$53.60190,700——
2021-04-28$53.53$53.53229,000——
2021-04-27$53.46$53.46433,200——
2021-04-26$54.91$54.91269,700——
2021-04-23$55.05$55.05230,900——
2021-04-22$54.53$54.53361,500——
2021-04-21$55.99$55.99221,900——
2021-04-20$55.81$55.81299,300——
2021-04-19$57.22$57.22340,600——
2021-04-16$56.75$56.75209,700——
2021-04-15$55.37$55.37185,400——
2021-04-14$55.78$55.78178,300——
2021-04-13$55.04$55.04187,000——
2021-04-12$55.37$55.37265,000——
2021-04-09$54.60$54.60159,800——
2021-04-08$54.66$54.66269,600——
2021-04-07$54.19$54.19269,900——
2021-04-06$54.81$54.81485,000——
2021-04-05$54.07$54.07247,700——
2021-04-01$55.20$55.20455,100——
2021-03-31$53.75$53.75374,300——
2021-03-30$54.25$54.25245,000——
2021-03-29$52.72$52.72256,600——
2021-03-26$54.81$54.81194,700——
2021-03-25$54.45$54.45171,800——
2021-03-24$54.11$54.11320,600——
2021-03-23$54.79$54.79197,200——
2021-03-22$56.28$56.28233,000——
2021-03-19$56.27$56.27496,100——
2021-03-18$56.67$56.67352,800——
2021-03-17$56.95$56.95236,500——
2021-03-16$56.43$56.43288,700——
2021-03-15$55.38$55.38145,300——
2021-03-12$55.75$55.75157,700——
2021-03-11$55.38$55.38185,900——
2021-03-10$55.40$55.40227,800——
2021-03-09$54.77$54.77234,500——
2021-03-08$54.31$54.31258,600——
2021-03-05$53.77$53.77322,700——
2021-03-04$52.42$52.42555,100——
2021-03-03$53.16$53.16386,500——
2021-03-02$52.70$52.70273,800——
2021-03-01$53.66$53.66451,800——
2021-02-26$52.37$52.37527,400——
2021-02-25$52.11$52.11323,300——
2021-02-24$54.00$54.00269,500——
2021-02-23$54.17$54.17621,000——
2021-02-22$54.80$54.80633,000——
2021-02-19$55.64$55.641,102,800——
2021-02-18$56.11$56.11599,500——
2021-02-17$56.37$56.37294,100——
2021-02-16$56.56$56.56542,500——
2021-02-12$58.16$58.16523,800——
2021-02-11$57.00$57.00321,700——
2021-02-10$56.10$56.10381,200——
2021-02-09$56.18$56.18266,400——
2021-02-08$55.53$55.53336,800——
2021-02-05$54.51$54.51306,100——
2021-02-04$53.85$53.85386,400——
2021-02-03$53.87$53.87316,800——
2021-02-02$55.05$55.05383,600——
2021-02-01$54.71$54.71557,300——
2021-01-29$55.04$55.04544,900——
2021-01-28$56.44$56.44708,400——
2021-01-27$54.84$54.841,309,400——
2021-01-26$57.00$57.00765,900——
2021-01-25$55.98$55.98903,200——
2021-01-22$56.03$56.03367,000——
2021-01-21$55.47$55.47378,100——
2021-01-20$55.18$55.18455,500——
2021-01-19$53.97$53.97371,700——
2021-01-15$53.88$53.88360,700——
2021-01-14$53.35$53.35527,100——
2021-01-13$53.92$53.92331,200——
2021-01-12$53.33$53.33322,700——
2021-01-11$52.22$52.22539,800——
2021-01-08$52.10$52.10385,500——
2021-01-07$51.93$51.93362,300——
2021-01-06$51.96$51.96830,400——
2021-01-05$50.48$50.48197,900——
2021-01-04$49.58$49.58499,600——