Frontdoor

FTDR
🏛️ usa →
67.29
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 36.60 37.12 36.40 36.65 0.4M
2021-12-30 36.48 36.86 35.86 36.51 0.3M
2021-12-29 36.68 37.03 36.28 36.60 0.2M
2021-12-28 35.95 36.99 35.63 36.66 0.6M
2021-12-27 35.54 36.05 35.29 36.01 0.8M
2021-12-23 35.39 35.82 35.18 35.58 0.4M
2021-12-22 35.27 35.30 34.73 35.16 0.5M
2021-12-21 35.03 35.68 34.68 34.95 0.6M
2021-12-20 34.50 35.31 34.14 34.71 0.9M
2021-12-17 33.50 35.27 33.14 34.95 1.8M
2021-12-16 33.14 33.81 32.99 33.49 0.7M
2021-12-15 32.94 33.13 32.06 32.84 1.1M
2021-12-14 32.96 34.02 32.96 33.12 0.8M
2021-12-13 33.39 34.74 32.53 32.96 0.8M
2021-12-10 34.24 35.00 33.55 33.58 0.6M
2021-12-09 34.82 35.15 34.47 34.53 0.5M
2021-12-08 36.13 36.14 35.19 35.27 0.4M
2021-12-07 35.67 36.42 35.57 35.63 1.0M
2021-12-06 34.17 36.17 33.62 35.39 0.8M
2021-12-03 34.63 35.00 33.64 33.79 0.6M
2021-12-02 33.71 34.98 33.45 34.59 1.3M
2021-12-01 34.81 35.45 33.64 33.65 1.0M
2021-11-30 34.70 35.58 34.08 34.56 0.8M
2021-11-29 35.35 35.59 34.97 35.11 0.4M
2021-11-26 35.94 36.24 35.00 35.30 0.3M
2021-11-24 36.25 36.60 35.60 36.25 0.4M
2021-11-23 36.55 37.42 35.87 36.28 0.8M
2021-11-22 37.38 37.41 36.23 36.29 0.6M
2021-11-19 36.95 38.58 36.95 37.47 0.5M
2021-11-18 37.83 37.91 37.10 37.46 0.6M
2021-11-17 38.71 39.34 37.64 37.78 0.6M
2021-11-16 38.01 39.25 38.01 38.46 1.2M
2021-11-15 36.86 38.42 36.86 38.03 0.9M
2021-11-12 36.57 37.58 36.00 37.26 0.6M
2021-11-11 36.64 37.88 36.34 36.57 0.6M
2021-11-10 35.60 36.80 35.54 36.56 0.9M
2021-11-09 35.13 36.22 35.03 35.18 2.6M
2021-11-08 36.30 36.57 34.89 35.13 3.0M
2021-11-05 38.03 38.98 36.13 36.26 2.3M
2021-11-04 39.63 39.94 37.89 37.95 0.8M
2021-11-03 39.39 39.92 38.92 39.63 1.3M
2021-11-02 37.98 39.85 37.78 39.43 1.1M
2021-11-01 37.45 39.18 37.45 38.00 1.9M
2021-10-29 33.60 38.32 33.40 37.28 4.0M
2021-10-28 42.67 42.89 41.47 41.82 0.4M
2021-10-27 43.36 44.28 42.19 42.27 0.3M
2021-10-26 44.33 44.33 42.94 43.18 0.4M
2021-10-25 43.89 44.60 43.49 44.28 0.3M
2021-10-22 43.20 44.13 43.14 43.71 0.3M
2021-10-21 42.70 43.51 41.88 43.31 0.3M
2021-10-20 43.20 43.75 42.83 42.89 0.3M
2021-10-19 42.85 43.49 42.62 43.24 0.2M
2021-10-18 43.03 43.33 42.48 42.92 0.2M
2021-10-15 43.12 43.26 42.24 42.70 0.3M
2021-10-14 42.20 42.97 41.10 42.57 0.2M
2021-10-13 42.29 42.49 41.50 41.75 0.2M
2021-10-12 42.78 43.02 42.20 42.29 0.2M
2021-10-11 42.37 42.78 42.09 42.30 0.3M
2021-10-08 42.10 43.44 41.59 42.40 0.2M
2021-10-07 42.49 43.18 42.26 42.33 0.2M
2021-10-06 41.64 42.41 41.20 42.35 0.3M
2021-10-05 41.04 41.92 40.03 41.65 0.5M
2021-10-04 41.96 42.00 40.91 41.11 0.3M
2021-10-01 42.56 42.87 41.99 42.05 0.4M
2021-09-30 41.09 42.54 41.09 41.90 0.7M
2021-09-29 41.24 41.56 40.60 41.10 0.8M
2021-09-28 41.49 41.91 40.78 40.85 0.5M
2021-09-27 42.90 42.90 41.48 41.75 0.5M
2021-09-24 43.25 44.09 42.27 42.32 0.3M
2021-09-23 43.93 44.96 43.11 43.23 0.5M
2021-09-22 44.83 45.72 43.92 43.96 0.4M
2021-09-21 44.41 46.63 44.19 44.55 0.4M
2021-09-20 44.86 45.08 43.97 44.51 0.5M
2021-09-17 46.33 46.69 45.17 45.38 0.8M
2021-09-16 45.53 47.07 45.45 46.41 0.3M
2021-09-15 46.17 46.17 45.01 45.48 0.3M
2021-09-14 45.68 47.09 45.31 46.36 0.5M
2021-09-13 45.33 46.04 44.78 45.75 0.3M
2021-09-10 46.14 46.29 45.19 45.34 0.4M
2021-09-09 45.83 46.48 45.44 46.21 0.3M
2021-09-08 44.44 46.49 44.16 46.10 0.4M
2021-09-07 48.66 48.66 44.41 44.72 0.6M
2021-09-03 43.82 44.27 43.36 43.80 0.3M
2021-09-02 44.00 44.00 43.17 43.90 0.5M
2021-09-01 43.60 44.09 43.14 43.78 0.3M
2021-08-31 43.59 44.33 43.53 43.62 0.7M
2021-08-30 44.19 44.58 43.24 43.36 0.4M
2021-08-27 42.52 44.53 42.00 44.19 0.3M
2021-08-26 42.34 42.58 41.84 42.38 0.4M
2021-08-25 42.53 43.10 42.22 42.52 0.3M
2021-08-24 42.08 42.62 41.16 42.24 0.2M
2021-08-23 41.78 41.97 41.45 41.91 0.3M
2021-08-20 41.19 41.79 40.97 41.54 0.2M
2021-08-19 42.29 42.43 41.24 41.28 0.4M
2021-08-18 42.09 42.62 41.81 42.50 0.3M
2021-08-17 42.73 43.39 42.11 42.25 0.2M
2021-08-16 43.00 43.42 42.63 43.12 0.3M
2021-08-13 43.53 43.61 42.53 43.06 0.3M
2021-08-12 44.46 44.91 43.66 43.68 0.2M
2021-08-11 44.97 45.49 43.43 44.63 0.5M
2021-08-10 43.73 45.25 43.20 45.02 0.6M
2021-08-09 44.38 45.82 42.96 43.55 0.6M
2021-08-06 44.20 45.20 43.85 43.90 0.7M
2021-08-05 48.09 48.57 43.70 44.01 2.6M
2021-08-04 51.01 51.17 49.45 49.77 0.4M
2021-08-03 50.59 51.15 49.37 51.05 0.3M
2021-08-02 49.17 51.09 48.75 50.40 0.5M
2021-07-30 48.94 49.32 48.89 48.94 0.2M
2021-07-29 50.03 50.14 49.08 49.19 0.3M
2021-07-28 49.08 50.24 49.04 49.78 0.4M
2021-07-27 49.14 49.38 48.59 49.11 0.4M
2021-07-26 49.15 49.50 48.81 49.29 0.2M
2021-07-23 49.13 49.40 48.88 49.11 0.2M
2021-07-22 48.60 49.19 48.49 48.85 0.4M
2021-07-21 48.32 48.88 48.09 48.85 0.4M
2021-07-20 46.56 48.39 46.34 48.10 0.4M
2021-07-19 45.99 46.77 45.42 46.50 0.3M
2021-07-16 48.12 48.12 46.33 46.41 0.3M
2021-07-15 48.79 48.97 47.46 47.58 0.3M
2021-07-14 48.89 49.09 48.37 48.96 0.2M
2021-07-13 49.22 49.38 48.65 48.75 0.3M
2021-07-12 49.13 49.52 48.85 49.30 0.2M
2021-07-09 48.69 49.51 48.61 49.40 0.3M
2021-07-08 48.49 49.07 47.89 48.49 0.4M
2021-07-07 49.46 49.76 48.35 48.83 0.2M
2021-07-06 49.91 50.00 48.59 49.18 0.7M
2021-07-02 49.78 50.02 49.50 49.87 0.4M
2021-07-01 50.11 50.11 49.34 49.78 0.6M
2021-06-30 50.16 50.17 49.08 49.82 0.4M
2021-06-29 50.86 51.36 49.43 49.91 0.4M
2021-06-28 49.96 51.09 49.67 50.92 0.3M
2021-06-25 49.73 50.32 49.57 50.14 1.6M
2021-06-24 49.89 50.72 49.44 49.55 0.3M
2021-06-23 50.11 50.48 49.19 49.72 0.4M
2021-06-22 50.41 50.60 49.71 50.12 0.2M
2021-06-21 50.51 50.73 50.01 50.34 0.2M
2021-06-18 49.59 50.57 49.50 50.15 0.5M
2021-06-17 50.00 50.85 49.31 49.95 0.3M
2021-06-16 50.39 50.65 49.55 50.06 0.2M
2021-06-15 50.91 50.91 49.86 50.32 0.2M
2021-06-14 51.83 51.91 50.73 50.81 0.2M
2021-06-11 51.13 52.08 51.01 51.83 0.2M
2021-06-10 51.68 51.68 50.71 51.04 0.2M
2021-06-09 51.68 52.13 51.17 51.32 0.2M
2021-06-08 52.52 52.52 51.55 51.74 0.3M
2021-06-07 52.10 52.79 51.83 52.56 0.3M
2021-06-04 51.55 52.54 51.23 52.17 0.3M
2021-06-03 52.90 53.64 51.35 51.60 0.3M
2021-06-02 53.77 53.99 52.92 53.16 0.3M
2021-06-01 53.99 54.57 53.18 53.69 0.4M
2021-05-28 52.95 53.75 52.74 53.70 0.3M
2021-05-27 52.72 53.36 52.63 53.00 0.4M
2021-05-26 52.99 53.75 52.15 52.68 0.4M
2021-05-25 53.16 53.47 52.72 52.99 0.3M
2021-05-24 52.76 53.33 52.50 53.03 0.3M
2021-05-21 52.76 53.39 52.54 52.94 0.2M
2021-05-20 51.95 52.60 51.79 52.37 0.3M
2021-05-19 50.73 53.14 50.73 52.33 0.3M
2021-05-18 50.96 51.98 50.63 51.43 0.3M
2021-05-17 51.49 51.84 50.91 50.99 0.2M
2021-05-14 52.38 52.47 51.65 51.71 0.2M
2021-05-13 51.82 52.71 51.52 52.04 0.2M
2021-05-12 52.00 52.52 51.08 51.46 0.4M
2021-05-11 52.46 53.05 51.85 52.50 0.3M
2021-05-10 52.83 53.70 52.48 53.42 0.4M
2021-05-07 50.96 53.36 50.86 52.67 0.4M
2021-05-06 51.72 51.92 50.79 50.95 0.3M
2021-05-05 52.01 52.20 51.37 51.65 0.3M
2021-05-04 53.35 54.15 51.85 51.86 0.4M
2021-05-03 53.66 54.25 53.41 53.50 0.2M
2021-04-30 54.18 54.47 53.30 53.53 0.2M
2021-04-29 53.61 53.91 53.05 53.60 0.2M
2021-04-28 53.99 54.35 53.07 53.53 0.2M
2021-04-27 54.71 56.02 53.25 53.46 0.4M
2021-04-26 55.60 56.53 54.64 54.91 0.3M
2021-04-23 55.00 57.30 54.49 55.05 0.2M
2021-04-22 55.98 57.47 54.26 54.53 0.4M
2021-04-21 55.88 56.53 55.13 55.99 0.2M
2021-04-20 57.25 57.51 55.59 55.81 0.3M
2021-04-19 57.36 57.36 56.10 57.22 0.3M
2021-04-16 55.72 56.94 54.45 56.75 0.2M
2021-04-15 55.80 56.00 54.00 55.37 0.2M
2021-04-14 54.68 55.96 54.68 55.78 0.2M
2021-04-13 55.05 55.44 53.42 55.04 0.2M
2021-04-12 54.69 55.62 53.93 55.37 0.3M
2021-04-09 54.94 54.95 54.34 54.60 0.2M
2021-04-08 54.13 55.04 53.90 54.66 0.3M
2021-04-07 54.76 55.03 53.93 54.19 0.3M
2021-04-06 53.97 55.12 53.34 54.81 0.5M
2021-04-05 55.99 56.02 53.74 54.07 0.2M
2021-04-01 53.74 55.20 53.00 55.20 0.5M
2021-03-31 53.97 54.79 53.15 53.75 0.4M
2021-03-30 52.81 54.62 52.46 54.25 0.2M
2021-03-29 54.64 54.79 52.52 52.72 0.3M
2021-03-26 54.53 55.16 53.46 54.81 0.2M
2021-03-25 54.14 54.72 53.24 54.45 0.2M
2021-03-24 54.87 55.89 54.06 54.11 0.3M
2021-03-23 56.02 56.29 54.57 54.79 0.2M
2021-03-22 56.54 57.10 55.96 56.28 0.2M
2021-03-19 56.35 56.51 55.47 56.27 0.5M
2021-03-18 56.52 57.10 55.96 56.67 0.4M
2021-03-17 56.11 57.03 55.76 56.95 0.2M
2021-03-16 55.48 56.85 54.11 56.43 0.3M
2021-03-15 55.97 55.97 54.86 55.38 0.1M
2021-03-12 55.18 56.27 55.05 55.75 0.2M
2021-03-11 55.60 55.92 54.86 55.38 0.2M
2021-03-10 54.96 55.77 54.52 55.40 0.2M
2021-03-09 55.00 55.43 54.16 54.77 0.2M
2021-03-08 53.99 55.07 53.48 54.31 0.3M
2021-03-05 52.49 54.10 51.49 53.77 0.3M
2021-03-04 53.41 55.63 51.58 52.42 0.6M
2021-03-03 53.29 53.58 52.58 53.16 0.4M
2021-03-02 53.44 53.84 52.48 52.70 0.3M
2021-03-01 53.04 53.88 52.43 53.66 0.5M
2021-02-26 52.29 55.28 52.04 52.37 0.5M
2021-02-25 54.20 54.60 52.04 52.11 0.3M
2021-02-24 54.69 54.78 53.84 54.00 0.3M
2021-02-23 54.68 55.18 52.89 54.17 0.6M
2021-02-22 55.77 55.77 54.30 54.80 0.6M
2021-02-19 55.86 57.84 53.32 55.64 1.1M
2021-02-18 56.00 57.22 55.27 56.11 0.6M
2021-02-17 57.25 57.25 55.57 56.37 0.3M
2021-02-16 58.12 58.77 56.39 56.56 0.5M
2021-02-12 57.49 58.94 57.36 58.16 0.5M
2021-02-11 56.36 57.06 55.84 57.00 0.3M
2021-02-10 56.52 56.94 55.84 56.10 0.4M
2021-02-09 55.67 56.73 55.35 56.18 0.3M
2021-02-08 54.80 55.53 53.97 55.53 0.3M
2021-02-05 54.06 54.80 53.34 54.51 0.3M
2021-02-04 54.76 54.76 53.66 53.85 0.4M
2021-02-03 55.23 55.39 53.86 53.87 0.3M
2021-02-02 55.09 55.61 54.21 55.05 0.4M
2021-02-01 55.51 56.78 54.70 54.71 0.6M
2021-01-29 56.13 57.25 54.85 55.04 0.5M
2021-01-28 54.66 57.16 53.99 56.44 0.7M
2021-01-27 56.63 56.63 54.40 54.84 1.3M
2021-01-26 56.22 57.12 55.37 57.00 0.8M
2021-01-25 56.14 58.27 55.05 55.98 0.9M
2021-01-22 55.30 56.13 55.26 56.03 0.4M
2021-01-21 55.65 56.00 55.01 55.47 0.4M
2021-01-20 54.00 55.56 53.55 55.18 0.5M
2021-01-19 53.84 54.30 53.30 53.97 0.4M
2021-01-15 53.27 54.74 52.76 53.88 0.4M
2021-01-14 54.21 54.59 53.25 53.35 0.5M
2021-01-13 53.53 54.98 52.93 53.92 0.3M
2021-01-12 52.58 53.43 52.20 53.33 0.3M
2021-01-11 51.64 52.55 51.64 52.22 0.5M
2021-01-08 51.78 52.49 51.60 52.10 0.4M
2021-01-07 51.94 52.10 51.22 51.93 0.4M
2021-01-06 50.44 52.74 50.27 51.96 0.8M
2021-01-05 49.58 50.53 49.21 50.48 0.2M
2021-01-04 50.00 50.00 48.12 49.58 0.5M