Stockscreener 앱 받기
77.19
3.19%
-2.54
Frontdoor Inc 주식 (FTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $81.08 | $76.83 | $4.25 | 859,299.0 | -3.19% |
| 2026-09-21 | $79.93 | $78.01 | $1.92 | 360,423.0 | +1.84% |
| 2026-09-18 | $79.30 | $77.91 | $1.39 | 1,416,318.0 | -1.52% |
| 2026-09-17 | $82.73 | $79.42 | $3.31 | 415,759.0 | -1.29% |
| 2026-09-16 | $81.62 | $79.76 | $1.86 | 486,586.0 | +0.52% |
| 2026-09-15 | $80.57 | $78.81 | $1.76 | 469,852.0 | +0.02% |
| 2026-09-14 | $81.51 | $79.92 | $1.59 | 507,918.0 | -1.12% |
| 2026-09-11 | $81.75 | $80.41 | $1.34 | 387,504.0 | +1.82% |
| 2026-09-10 | $80.85 | $79.39 | $1.46 | 480,788.0 | -1.07% |
| 2026-09-09 | $80.47 | $79.06 | $1.41 | 442,927.0 | -0.77% |
| 2026-09-08 | $82.47 | $80.23 | $2.24 | 547,096.0 | -1.89% |
| 2026-09-04 | $82.94 | $81.36 | $1.58 | 396,632.0 | -0.13% |
| 2026-09-03 | $83.27 | $80.97 | $2.30 | 350,194.0 | +2.04% |
| 2026-09-02 | $81.70 | $79.69 | $2.01 | 452,347.0 | +1.95% |
| 2026-09-01 | $80.54 | $78.47 | $2.07 | 381,814.0 | -1.68% |
| 2026-08-31 | $82.62 | $80.33 | $2.29 | 462,289.0 | -2.44% |
| 2026-08-28 | $83.69 | $81.87 | $1.82 | 303,536.0 | +0.09% |
| 2026-08-27 | $83.17 | $81.32 | $1.85 | 340,290.0 | -1.03% |
| 2026-08-26 | $83.99 | $82.00 | $1.99 | 346,211.0 | +0.18% |
| 2026-08-25 | $83.63 | $81.94 | $1.69 | 317,350.0 | +0.94% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $83.27 | $76.83 | $6.44 | 8,814,756.0 | -4.55% |
| 2026-08 | $93.43 | $73.16 | $20.27 | 10,725,959.0 | +11.35% |
| 2026-07 | $80.73 | $69.96 | $10.77 | 11,892,470.0 | -6.39% |
| 2026-06 | $78.05 | $59.55 | $18.50 | 14,721,374.0 | +25.00% |
| 2026-05 | $70.01 | $60.58 | $9.43 | 10,201,046.0 | -9.56% |
| 2026-04 | $69.33 | $52.39 | $16.94 | 12,779,902.0 | +29.83% |
| 2026-03 | $70.77 | $50.91 | $19.86 | 18,390,044.0 | -22.91% |
| 2026-02 | $68.62 | $53.77 | $14.85 | 11,000,248.0 | +16.00% |
| 2026-01 | $62.17 | $56.40 | $5.77 | 10,001,589.0 | +2.46% |
Frontdoor Inc 주식 (FTDR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $58.80 | $51.71 | $7.09 | 12,972,117.0 | +8.20% |
| 2025-11 | $66.72 | $48.47 | $18.25 | 15,675,301.0 | -18.82% |
| 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% |
3.69%
0.38%
자본화:
|
볼륨(24시간):