ストックスクリーナーアプリを入手
65.90
1.81%
1.17
Frontdoor Inc (FTDR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-06 | $69.00 | $67.12 | $1.88 | 466,455.0 | -2.30% |
| 2025-10-03 | $69.36 | $68.39 | $0.975 | 371,028.0 | +0.59% |
| 2025-10-02 | $68.49 | $66.82 | $1.67 | 399,503.0 | +1.41% |
| 2025-10-01 | $67.45 | $66.03 | $1.42 | 412,407.0 | +0.12% |
| 2025-09-30 | $67.44 | $66.28 | $1.16 | 355,378.0 | +0.91% |
| 2025-09-29 | $67.45 | $66.35 | $1.10 | 402,463.0 | -0.42% |
| 2025-09-26 | $67.61 | $66.30 | $1.31 | 597,565.0 | +0.30% |
| 2025-09-25 | $66.97 | $65.80 | $1.17 | 363,582.0 | +0.39% |
| 2025-09-24 | $68.05 | $65.89 | $2.16 | 548,337.0 | -1.87% |
| 2025-09-23 | $68.86 | $67.72 | $1.14 | 547,000.0 | -0.40% |
| 2025-09-22 | $68.17 | $66.64 | $1.54 | 491,700.0 | +1.73% |
| 2025-09-19 | $67.50 | $66.18 | $1.32 | 1,700,720.0 | -0.30% |
Frontdoor Inc (FTDR) 株の年ごとの株価履歴
この詳細な分析では、Frontdoor Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFTDR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Frontdoor Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のFrontdoor Inc (FTDR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $69.36 | $64.20 | $5.16 | 5,733,284.0 | -2.07% |
| 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% |
2024年のFrontdoor Inc (FTDR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のFrontdoor Inc (FTDR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
1.71%
0.77%
大文字化:
|
ボリューム (24 時間):