Stockscreener 앱 받기
54.29
1.06%
-0.58
시간 외 거래:
54.29
Frontdoor Inc 주식 (FTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $55.40 | $54.12 | $1.28 | 329,071.0 | -1.06% |
| 2024-11-15 | $55.76 | $54.55 | $1.21 | 376,231.0 | -1.24% |
| 2024-11-14 | $56.85 | $55.17 | $1.68 | 356,897.0 | -1.72% |
| 2024-11-13 | $57.52 | $56.33 | $1.19 | 438,033.0 | -0.44% |
| 2024-11-12 | $58.47 | $56.43 | $2.04 | 413,346.0 | -1.70% |
| 2024-11-11 | $58.86 | $57.52 | $1.34 | 488,450.0 | -1.08% |
| 2024-11-08 | $58.83 | $57.01 | $1.82 | 528,373.0 | +2.46% |
| 2024-11-07 | $58.17 | $56.20 | $1.97 | 712,100.0 | -0.61% |
| 2024-11-06 | $57.49 | $54.34 | $3.15 | 1,017,700.0 | +4.60% |
| 2024-11-05 | $55.00 | $52.65 | $2.35 | 1,112,746.0 | +3.57% |
| 2024-11-04 | $53.60 | $47.69 | $5.91 | 1,128,385.0 | +6.89% |
| 2024-11-01 | $50.54 | $49.30 | $1.24 | 510,737.0 | -0.34% |
| 2024-10-31 | $51.50 | $49.53 | $1.97 | 570,368.0 | -3.65% |
| 2024-10-30 | $51.71 | $49.74 | $1.97 | 568,402.0 | +3.68% |
| 2024-10-29 | $49.76 | $48.69 | $1.07 | 424,506.0 | +0.46% |
| 2024-10-28 | $50.54 | $49.50 | $1.04 | 327,032.0 | -0.92% |
| 2024-10-25 | $50.87 | $49.80 | $1.07 | 328,745.0 | -0.48% |
| 2024-10-24 | $50.28 | $49.49 | $0.79 | 464,118.0 | +0.40% |
| 2024-10-23 | $50.65 | $49.30 | $1.35 | 487,946.0 | +0.14% |
| 2024-10-22 | $51.16 | $49.73 | $1.43 | 362,567.0 | -2.33% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $58.86 | $47.69 | $11.17 | 7,741,140.0 | +9.26% |
| 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% |
Frontdoor Inc 주식 (FTDR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.85%
3.14%
자본화:
|
볼륨(24시간):