ストックスクリーナーアプリを入手
56.09
1.23%
0.68
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $56.54 | $54.02 | $2.52 | 1,443,221.0 | +1.23% |
| 2024-12-19 | $56.70 | $55.24 | $1.46 | 607,903.0 | -0.56% |
| 2024-12-18 | $58.62 | $55.43 | $3.20 | 613,349.0 | -3.30% |
| 2024-12-17 | $58.11 | $57.07 | $1.04 | 488,368.0 | -0.26% |
| 2024-12-16 | $59.59 | $57.76 | $1.83 | 559,953.0 | -1.97% |
| 2024-12-13 | $59.45 | $58.49 | $0.96 | 420,382.0 | -0.64% |
| 2024-12-12 | $59.81 | $57.97 | $1.84 | 593,327.0 | +1.19% |
| 2024-12-11 | $59.71 | $57.94 | $1.77 | 625,861.0 | -0.36% |
| 2024-12-10 | $59.11 | $56.99 | $2.12 | 684,371.0 | +2.26% |
| 2024-12-09 | $59.26 | $57.38 | $1.88 | 669,217.0 | -2.18% |
| 2024-12-06 | $58.99 | $57.47 | $1.52 | 445,869.0 | +2.67% |
| 2024-12-05 | $58.72 | $56.78 | $1.94 | 585,461.0 | -3.57% |
| 2024-12-04 | $59.63 | $57.76 | $1.88 | 375,524.0 | +1.66% |
| 2024-12-03 | $58.57 | $57.49 | $1.08 | 576,892.0 | +0.33% |
| 2024-12-02 | $58.89 | $56.56 | $2.33 | 505,330.0 | -0.63% |
| 2024-11-29 | $59.23 | $57.97 | $1.27 | 269,920.0 | +0.74% |
| 2024-11-27 | $59.14 | $57.53 | $1.61 | 393,652.0 | -0.78% |
| 2024-11-26 | $59.07 | $57.85 | $1.22 | 484,371.0 | -1.53% |
| 2024-11-25 | $60.42 | $59.08 | $1.34 | 572,355.0 | +1.85% |
| 2024-11-22 | $59.01 | $57.73 | $1.27 | 526,348.0 | +1.78% |
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。
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 | 10,638,249.0 | -4.28% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $24.16 | $19.06 | $5.10 | 15,556,779.0 | -11.00% |
| 2022-11 | $25.32 | $20.64 | $4.68 | 16,655,577.0 | +5.94% |
| 2022-10 | $22.43 | $19.70 | $2.73 | 12,870,825.0 | +8.19% |
| 2022-09 | $24.63 | $20.10 | $4.53 | 19,106,519.0 | -13.16% |
| 2022-08 | $26.79 | $22.65 | $4.14 | 31,093,937.0 | -12.29% |
| 2022-07 | $27.64 | $23.65 | $3.99 | 36,524,088.0 | +11.17% |
| 2022-06 | $25.49 | $20.30 | $5.19 | 39,064,848.0 | -2.67% |
| 2022-05 | $31.96 | $24.04 | $7.92 | 31,653,197.0 | -19.96% |
| 2022-04 | $33.45 | $29.61 | $3.84 | 14,868,630.0 | +3.55% |
| 2022-03 | $31.90 | $27.32 | $4.58 | 16,884,299.0 | -0.67% |
| 2022-02 | $37.22 | $27.27 | $9.95 | 13,985,454.0 | -17.22% |
| 2022-01 | $39.01 | $33.93 | $5.08 | 11,550,475.0 | -0.95% |
1.99%
1.28%
大文字化:
|
ボリューム (24 時間):