Stockscreener 앱 받기
65.74
0.41%
0.27
시간 외 거래:
65.74
Frontdoor Inc 주식 (FTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $65.98 | $64.01 | $1.97 | 793,162.0 | +0.41% |
| 2025-11-03 | $66.72 | $65.08 | $1.64 | 795,230.0 | -1.45% |
| 2025-10-31 | $66.50 | $65.60 | $0.90 | 528,831.0 | -1.18% |
| 2025-10-30 | $68.86 | $65.34 | $3.52 | 975,600.0 | +1.59% |
| 2025-10-29 | $67.69 | $64.99 | $2.70 | 586,711.0 | -2.86% |
| 2025-10-28 | $68.91 | $67.62 | $1.29 | 493,540.0 | -1.05% |
| 2025-10-27 | $69.27 | $68.39 | $0.88 | 268,814.0 | +0.01% |
| 2025-10-24 | $70.14 | $68.71 | $1.43 | 328,857.0 | -0.79% |
| 2025-10-23 | $69.64 | $67.44 | $2.20 | 390,540.0 | +2.30% |
| 2025-10-22 | $68.22 | $66.78 | $1.44 | 438,845.0 | +0.62% |
| 2025-10-21 | $67.68 | $66.04 | $1.64 | 281,620.0 | +1.71% |
| 2025-10-20 | $66.67 | $65.42 | $1.25 | 213,057.0 | +0.56% |
| 2025-10-17 | $65.95 | $64.30 | $1.66 | 563,655.0 | +1.81% |
| 2025-10-16 | $65.97 | $64.20 | $1.77 | 507,902.0 | -1.54% |
| 2025-10-15 | $67.23 | $65.64 | $1.59 | 450,432.0 | -0.92% |
| 2025-10-14 | $66.51 | $64.83 | $1.69 | 319,343.0 | +1.76% |
| 2025-10-13 | $65.35 | $64.34 | $1.01 | 264,364.0 | +1.04% |
| 2025-10-10 | $65.74 | $64.23 | $1.50 | 354,962.0 | -1.19% |
| 2025-10-09 | $65.93 | $65.03 | $0.90 | 291,019.0 | -0.82% |
| 2025-10-08 | $65.90 | $64.97 | $0.921 | 272,753.0 | +1.09% |
| 2025-10-07 | $67.20 | $64.81 | $2.39 | 495,806.0 | -2.98% |
Frontdoor Inc 주식 (FTDR) 연도별 가격 이력
이 심층 분석에서는 Frontdoor Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTDR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Frontdoor Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Frontdoor Inc 주식 (FTDR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $66.72 | $64.01 | $2.71 | 2,381,554.0 | -1.04% |
| 2025-10 | $70.14 | $64.20 | $5.93 | 9,676,044.0 | -1.28% |
| 2025-09 | $68.86 | $59.52 | $9.34 | 13,560,795.0 | +10.77% |
| 2025-08 | $64.91 | $50.75 | $14.16 | 15,077,771.0 | +3.85% |
| 2025-07 | $59.95 | $56.40 | $3.55 | 11,520,536.0 | -0.75% |
| 2025-06 | $59.94 | $54.66 | $5.27 | 11,479,726.0 | +7.14% |
| 2025-05 | $55.60 | $45.52 | $10.08 | 15,642,049.0 | +33.81% |
| 2025-04 | $41.54 | $35.61 | $5.93 | 20,507,520.0 | +7.00% |
| 2025-03 | $45.52 | $36.78 | $8.74 | 17,594,697.0 | -15.52% |
| 2025-02 | $61.64 | $42.91 | $18.73 | 14,524,193.0 | -24.05% |
| 2025-01 | $63.49 | $52.65 | $10.84 | 13,410,125.0 | +9.53% |
Frontdoor Inc 주식 (FTDR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $59.81 | $54.02 | $5.79 | 11,157,151.0 | -6.57% |
| 2024-11 | $60.42 | $47.69 | $12.73 | 11,014,520.0 | +17.93% |
| 2024-10 | $53.10 | $46.23 | $6.87 | 12,837,918.0 | +3.54% |
| 2024-09 | $49.43 | $46.49 | $2.94 | 11,570,494.0 | -0.19% |
| 2024-08 | $49.21 | $41.88 | $7.33 | 18,775,823.0 | +21.84% |
| 2024-07 | $40.48 | $32.95 | $7.53 | 16,570,590.0 | +16.78% |
| 2024-06 | $37.77 | $33.42 | $4.35 | 14,105,325.0 | -4.47% |
| 2024-05 | $37.03 | $30.57 | $6.46 | 14,801,621.0 | +15.25% |
| 2024-04 | $32.77 | $29.41 | $3.37 | 14,432,894.0 | -5.80% |
| 2024-03 | $32.83 | $30.11 | $2.72 | 15,888,000.0 | +3.89% |
| 2024-02 | $33.88 | $29.67 | $4.21 | 17,059,394.0 | -4.27% |
| 2024-01 | $34.99 | $32.41 | $2.58 | 10,704,794.0 | -6.98% |
Frontdoor Inc 주식 (FTDR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.97 | $34.04 | $2.93 | 16,496,931.0 | +2.59% |
| 2023-11 | $35.98 | $31.64 | $4.34 | 19,274,698.0 | +18.67% |
| 2023-10 | $31.70 | $28.25 | $3.45 | 12,587,732.0 | -5.43% |
| 2023-09 | $33.38 | $29.81 | $3.57 | 11,040,627.0 | -6.79% |
| 2023-08 | $38.97 | $32.04 | $6.93 | 15,745,929.0 | -6.01% |
| 2023-07 | $35.01 | $31.46 | $3.55 | 10,892,603.0 | +9.47% |
| 2023-06 | $32.89 | $30.55 | $2.34 | 25,114,078.0 | +3.47% |
| 2023-05 | $31.95 | $26.09 | $5.86 | 18,619,552.0 | +12.68% |
| 2023-04 | $28.14 | $26.20 | $1.94 | 8,424,057.0 | -1.87% |
| 2023-03 | $33.88 | $24.98 | $8.90 | 36,718,360.0 | -1.31% |
| 2023-02 | $29.69 | $26.69 | $3.00 | 11,826,498.0 | +3.94% |
| 2023-01 | $27.27 | $20.56 | $6.71 | 12,377,022.0 | +30.67% |
0.98%
1.11%
자본화:
|
볼륨(24시간):