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
2022-12-30 20.60 21.14 20.60 20.80 1.1M
2022-12-29 20.20 20.84 20.08 20.82 0.6M
2022-12-28 19.90 20.10 19.57 20.03 0.9M
2022-12-27 19.52 20.11 19.40 19.87 0.7M
2022-12-23 19.67 19.93 19.06 19.55 0.9M
2022-12-22 20.05 20.17 19.43 19.67 0.8M
2022-12-21 20.18 20.56 20.01 20.26 0.8M
2022-12-20 20.18 20.68 20.08 20.12 0.7M
2022-12-19 20.86 21.25 20.16 20.30 1.1M
2022-12-16 21.13 21.40 20.72 20.85 1.6M
2022-12-15 22.33 22.40 21.32 21.35 0.7M
2022-12-14 22.66 23.12 22.21 22.53 0.5M
2022-12-13 23.33 24.16 22.45 22.76 0.6M
2022-12-12 22.15 22.83 22.03 22.65 0.5M
2022-12-09 22.12 22.45 21.92 22.11 0.8M
2022-12-08 22.93 23.23 21.93 22.10 0.7M
2022-12-07 22.64 23.05 22.64 22.88 0.6M
2022-12-06 23.17 23.32 22.53 22.78 0.5M
2022-12-05 22.40 23.26 22.40 23.14 0.6M
2022-12-02 22.99 23.56 22.87 23.33 0.6M
2022-12-01 23.61 24.16 23.21 23.38 0.4M
2022-11-30 23.05 23.61 22.66 23.37 0.9M
2022-11-29 23.13 23.41 22.91 23.05 0.4M
2022-11-28 23.69 24.14 23.09 23.20 0.4M
2022-11-25 23.83 23.83 23.32 23.73 0.3M
2022-11-23 23.65 23.86 23.44 23.70 0.4M
2022-11-22 23.55 23.78 23.28 23.56 0.4M
2022-11-21 23.12 23.50 22.80 23.48 0.7M
2022-11-18 24.08 24.21 23.12 23.25 0.5M
2022-11-17 23.86 23.96 23.56 23.59 0.5M
2022-11-16 24.15 24.64 23.98 24.21 0.6M
2022-11-15 24.93 25.13 24.31 24.60 0.6M
2022-11-14 24.81 25.32 24.41 24.51 0.8M
2022-11-11 24.71 25.16 24.14 25.02 0.8M
2022-11-10 24.00 24.70 23.90 24.41 0.8M
2022-11-09 22.96 23.55 22.71 22.93 0.6M
2022-11-08 23.31 23.92 23.16 23.20 0.5M
2022-11-07 23.45 23.94 22.68 23.21 1.2M
2022-11-04 23.34 23.56 22.63 23.34 1.5M
2022-11-03 21.65 24.73 21.01 24.16 2.2M
2022-11-02 21.70 21.71 20.64 20.68 1.6M
2022-11-01 22.20 22.33 21.77 21.79 0.8M
2022-10-31 21.91 22.43 21.88 22.06 0.6M
2022-10-28 21.49 22.09 21.30 22.05 0.5M
2022-10-27 21.60 22.09 21.38 21.42 0.4M
2022-10-26 22.20 22.20 21.33 21.40 0.6M
2022-10-25 20.38 21.86 20.38 21.75 0.9M
2022-10-24 20.31 20.57 19.96 20.33 0.5M
2022-10-21 19.75 20.28 19.73 20.24 0.6M
2022-10-20 20.40 20.54 19.71 19.93 0.5M
2022-10-19 20.62 21.20 20.00 20.13 0.5M
2022-10-18 21.03 21.55 20.88 21.03 0.5M
2022-10-17 20.59 20.93 20.52 20.81 0.6M
2022-10-14 20.69 20.95 20.17 20.29 0.5M
2022-10-13 20.36 20.87 19.95 20.58 0.8M
2022-10-12 20.41 20.80 20.00 20.69 0.6M
2022-10-11 20.16 20.60 19.93 20.45 0.6M
2022-10-10 20.74 20.95 20.22 20.29 0.4M
2022-10-07 20.81 21.06 20.46 20.75 0.6M
2022-10-06 21.52 21.65 20.73 21.03 0.6M
2022-10-05 21.46 21.65 21.24 21.55 0.5M
2022-10-04 21.12 21.82 21.12 21.68 1.4M
2022-10-03 20.47 21.08 20.34 20.86 0.7M
2022-09-30 20.58 21.32 20.37 20.39 1.0M
2022-09-29 20.95 21.17 20.40 20.75 1.8M
2022-09-28 20.94 21.49 20.84 21.33 0.7M
2022-09-27 20.84 21.11 20.47 20.90 1.2M
2022-09-26 20.38 20.68 20.10 20.52 0.9M
2022-09-23 20.78 20.93 20.26 20.52 0.8M
2022-09-22 21.67 21.70 21.00 21.04 0.5M
2022-09-21 22.09 22.34 21.76 21.78 0.7M
2022-09-20 22.10 22.31 21.76 22.00 0.9M
2022-09-19 21.95 22.29 21.40 22.17 1.1M
2022-09-16 21.88 22.14 21.59 22.00 1.8M
2022-09-15 22.01 22.54 21.96 22.25 1.0M
2022-09-14 23.43 23.54 22.06 22.45 1.1M
2022-09-13 23.82 24.17 23.26 23.37 0.9M
2022-09-12 24.35 24.63 24.27 24.50 0.5M
2022-09-09 23.89 24.19 23.84 24.08 0.5M
2022-09-08 23.42 23.72 23.21 23.72 0.6M
2022-09-07 23.01 23.72 22.94 23.54 0.9M
2022-09-06 22.91 23.49 22.34 23.03 1.1M
2022-09-02 23.14 23.31 22.53 22.93 0.6M
2022-09-01 23.18 23.35 22.76 22.88 0.6M
2022-08-31 23.78 23.95 23.46 23.48 0.6M
2022-08-30 23.51 23.59 23.07 23.56 0.8M
2022-08-29 23.03 23.49 22.65 23.13 1.0M
2022-08-26 25.29 25.44 22.99 23.09 1.3M
2022-08-25 26.48 26.59 25.14 25.25 0.7M
2022-08-24 25.61 26.59 25.55 26.47 1.6M
2022-08-23 24.85 26.45 24.81 25.71 1.1M
2022-08-22 25.67 26.04 24.83 24.83 1.5M
2022-08-19 26.09 26.12 25.48 25.90 5.6M
2022-08-18 26.07 26.30 25.76 26.15 2.0M
2022-08-17 25.59 26.48 25.08 26.12 2.1M
2022-08-16 25.75 26.01 25.41 25.73 0.8M
2022-08-15 25.90 26.06 25.70 25.87 0.6M
2022-08-12 25.78 26.17 25.51 26.05 0.7M
2022-08-11 25.95 26.41 25.36 25.48 1.3M
2022-08-10 25.41 25.87 25.15 25.60 0.8M
2022-08-09 25.19 25.37 24.51 24.78 0.8M
2022-08-08 25.96 26.19 25.07 25.20 1.2M
2022-08-05 24.84 26.66 24.29 25.96 1.6M
2022-08-04 24.08 25.34 23.21 25.06 2.0M
2022-08-03 26.26 26.62 25.94 26.20 1.0M
2022-08-02 26.55 26.65 26.00 26.19 0.8M
2022-08-01 26.65 26.79 26.24 26.56 1.1M
2022-07-29 26.46 26.89 26.31 26.77 0.8M
2022-07-28 26.22 26.66 26.03 26.57 1.0M
2022-07-27 25.90 26.12 25.51 26.03 0.9M
2022-07-26 26.25 26.28 25.59 25.59 0.5M
2022-07-25 26.98 27.58 25.91 26.18 0.7M
2022-07-22 27.25 27.64 26.73 26.97 0.6M
2022-07-21 26.57 27.10 26.57 27.10 0.7M
2022-07-20 27.18 27.45 26.78 26.88 0.8M
2022-07-19 26.56 27.42 26.56 27.09 0.9M
2022-07-18 26.57 26.99 26.41 26.43 0.7M
2022-07-15 26.36 26.57 26.01 26.46 0.9M
2022-07-14 25.68 26.03 25.17 25.89 1.1M
2022-07-13 25.52 26.11 25.28 25.85 0.9M
2022-07-12 25.70 26.52 25.56 25.88 1.5M
2022-07-11 24.87 27.29 24.78 25.70 1.1M
2022-07-08 25.20 25.45 24.84 25.07 0.8M
2022-07-07 24.52 25.41 24.44 25.22 1.1M
2022-07-06 24.50 25.00 24.07 24.51 1.4M
2022-07-05 24.70 24.80 23.72 24.50 17.9M
2022-07-01 24.17 25.08 23.65 25.00 4.7M
2022-06-30 23.52 24.25 23.11 24.08 3.2M
2022-06-29 24.10 24.76 23.56 23.95 5.6M
2022-06-28 22.42 22.71 22.08 22.12 1.3M
2022-06-27 21.94 22.63 21.75 22.38 2.1M
2022-06-24 21.73 22.81 21.56 21.62 11.3M
2022-06-23 21.49 22.56 21.27 21.54 1.2M
2022-06-22 21.24 21.60 20.75 21.24 1.3M
2022-06-21 20.89 21.68 20.72 21.37 1.0M
2022-06-17 20.77 21.28 20.62 20.83 0.9M
2022-06-16 20.72 21.00 20.30 20.75 1.0M
2022-06-15 21.27 21.70 20.97 21.41 0.7M
2022-06-14 20.74 21.25 20.47 21.04 1.2M
2022-06-13 22.00 22.04 20.69 20.74 1.1M
2022-06-10 22.86 23.32 22.35 22.37 1.2M
2022-06-09 24.49 24.49 23.83 24.00 0.7M
2022-06-08 24.49 24.86 24.31 24.57 0.8M
2022-06-07 23.81 24.54 23.52 24.52 1.2M
2022-06-06 24.32 24.42 23.75 23.99 0.8M
2022-06-03 25.11 25.49 24.13 24.21 0.8M
2022-06-02 24.05 25.21 24.04 25.15 3.4M
2022-06-01 24.80 25.28 23.93 24.15 1.1M
2022-05-31 25.49 26.03 24.43 24.74 1.3M
2022-05-27 25.43 26.31 25.00 25.14 1.2M
2022-05-26 25.39 26.19 25.26 25.38 1.2M
2022-05-25 24.53 25.16 24.34 24.67 1.7M
2022-05-24 25.67 25.86 24.27 24.39 1.1M
2022-05-23 25.94 26.00 25.07 25.52 2.9M
2022-05-20 25.93 26.51 25.75 26.44 1.0M
2022-05-19 26.58 26.76 26.17 26.17 0.9M
2022-05-18 26.88 27.21 26.41 26.74 0.5M
2022-05-17 26.95 27.37 26.95 27.16 1.0M
2022-05-16 27.37 27.57 26.76 26.86 0.9M
2022-05-13 26.87 27.83 26.63 27.37 1.4M
2022-05-12 26.01 27.02 25.68 26.76 1.3M
2022-05-11 26.50 26.56 25.80 26.00 1.6M
2022-05-10 27.52 27.94 25.90 26.40 1.5M
2022-05-09 26.47 27.55 25.99 26.90 2.7M
2022-05-06 24.75 27.82 24.04 26.84 4.9M
2022-05-05 30.80 31.04 29.57 29.91 1.1M
2022-05-04 31.07 31.68 29.69 30.81 2.0M
2022-05-03 31.80 31.95 30.55 30.89 0.9M
2022-05-02 30.96 31.96 30.09 31.90 0.8M
2022-04-29 31.78 31.98 30.83 30.91 0.5M
2022-04-28 31.53 31.89 30.80 31.74 0.5M
2022-04-27 31.42 32.21 31.09 31.21 1.3M
2022-04-26 32.51 32.98 31.29 31.30 0.6M
2022-04-25 31.84 32.38 31.53 32.35 0.6M
2022-04-22 31.70 32.31 31.48 31.84 0.6M
2022-04-21 32.26 32.45 31.30 31.74 0.6M
2022-04-20 32.81 32.81 31.55 31.88 0.6M
2022-04-19 32.84 33.45 32.65 32.74 0.6M
2022-04-18 32.65 32.90 32.14 32.79 1.0M
2022-04-14 32.13 32.96 32.01 32.59 0.6M
2022-04-13 32.33 32.47 31.69 32.11 0.8M
2022-04-12 31.52 32.38 31.52 32.30 1.2M
2022-04-11 31.01 31.49 30.60 31.35 0.5M
2022-04-08 30.98 31.53 30.57 31.02 0.7M
2022-04-07 30.49 31.33 30.14 31.02 0.9M
2022-04-06 30.52 30.73 29.61 30.47 0.8M
2022-04-05 30.48 31.12 30.22 30.68 0.6M
2022-04-04 30.35 31.48 30.20 30.82 1.5M
2022-04-01 30.13 30.43 29.69 30.30 0.5M
2022-03-31 29.76 30.43 29.67 29.85 0.9M
2022-03-30 30.18 30.74 29.42 29.69 0.5M
2022-03-29 29.31 30.40 29.30 30.23 0.8M
2022-03-28 28.75 28.89 28.37 28.77 0.8M
2022-03-25 29.07 30.52 28.73 28.82 0.4M
2022-03-24 28.80 29.60 28.32 29.06 0.5M
2022-03-23 29.30 29.44 28.74 28.78 0.8M
2022-03-22 29.46 29.87 29.11 29.44 0.3M
2022-03-21 29.78 30.12 29.10 29.31 0.4M
2022-03-18 28.97 30.30 28.80 30.14 0.9M
2022-03-17 29.08 29.51 28.82 29.30 0.3M
2022-03-16 28.98 30.43 28.78 29.26 0.4M
2022-03-15 28.46 29.04 28.37 28.62 0.6M
2022-03-14 27.63 28.63 27.32 28.46 0.7M
2022-03-11 28.42 28.64 27.61 27.63 0.6M
2022-03-10 28.05 28.32 27.43 28.10 0.5M
2022-03-09 29.05 29.49 28.41 28.67 0.5M
2022-03-08 28.43 28.99 27.58 28.18 0.6M
2022-03-07 29.66 30.10 28.27 28.31 1.2M
2022-03-04 29.83 30.09 29.48 29.81 1.0M
2022-03-03 30.38 31.90 29.68 29.91 1.2M
2022-03-02 30.11 30.58 29.90 30.25 1.3M
2022-03-01 30.10 30.96 29.87 30.04 1.5M
2022-02-28 30.56 31.26 29.91 30.05 1.6M
2022-02-25 29.04 31.11 27.28 30.55 3.2M
2022-02-24 32.16 33.38 31.61 33.34 1.2M
2022-02-23 33.47 33.84 32.63 32.70 0.7M
2022-02-22 34.46 35.54 33.37 33.43 0.4M
2022-02-18 34.43 34.97 34.26 34.70 0.5M
2022-02-17 34.50 35.03 34.42 34.56 0.4M
2022-02-16 35.94 35.96 34.43 34.80 0.4M
2022-02-15 36.18 36.47 35.70 35.95 0.3M
2022-02-14 35.60 36.22 35.29 35.70 0.6M
2022-02-11 35.83 36.28 35.56 35.67 0.7M
2022-02-10 35.99 36.60 35.57 35.73 0.4M
2022-02-09 36.00 36.76 35.83 36.41 0.3M
2022-02-08 36.28 36.31 35.58 35.79 0.4M
2022-02-07 36.06 36.71 35.93 36.04 0.5M
2022-02-04 35.76 36.43 35.47 36.03 0.3M
2022-02-03 36.92 37.08 35.88 35.92 0.6M
2022-02-02 36.65 37.22 36.36 36.89 0.6M
2022-02-01 36.24 36.85 35.93 36.76 0.8M
2022-01-31 35.00 36.31 34.63 36.30 0.8M
2022-01-28 34.76 35.26 34.21 35.21 0.6M
2022-01-27 34.72 35.26 33.93 34.39 0.6M
2022-01-26 35.47 35.67 34.48 34.69 0.8M
2022-01-25 35.95 36.05 34.88 35.05 0.8M
2022-01-24 35.29 36.39 34.60 36.31 0.7M
2022-01-21 36.27 36.92 35.41 35.86 0.4M
2022-01-20 36.64 37.44 35.88 35.94 0.3M
2022-01-19 36.79 37.52 36.20 36.74 0.5M
2022-01-18 37.42 37.68 36.76 36.86 0.5M
2022-01-14 37.30 37.76 36.78 37.55 0.4M
2022-01-13 38.57 38.87 37.29 37.34 0.6M
2022-01-12 38.55 38.99 38.02 38.19 0.5M
2022-01-11 37.50 38.72 37.35 38.32 0.8M
2022-01-10 37.24 37.77 36.49 37.59 0.5M
2022-01-07 37.28 37.87 37.01 37.10 0.6M
2022-01-06 37.30 37.97 36.92 37.76 0.4M
2022-01-05 38.39 39.01 36.93 36.97 0.7M
2022-01-04 37.55 38.50 37.41 38.20 0.6M
2022-01-03 36.67 37.60 36.58 37.31 0.5M