Stockscreener 앱 받기
81.06
1.95%
1.55
시간 외 거래:
81.06
Frontdoor Inc 주식 (FTDR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-08-24 | $84.24 | $82.35 | $1.89 | 441,186.0 | +0.19% |
| 2026-08-21 | $82.95 | $80.99 | $1.96 | 683,997.0 | +0.79% |
| 2026-08-20 | $82.24 | $81.33 | $0.91 | 469,843.0 | -0.41% |
| 2026-08-19 | $84.95 | $82.22 | $2.73 | 420,598.0 | -0.77% |
| 2026-08-18 | $85.09 | $82.65 | $2.44 | 372,163.0 | -0.99% |
| 2026-08-17 | $87.25 | $83.20 | $4.05 | 573,523.0 | -3.15% |
| 2026-08-14 | $87.48 | $85.21 | $2.27 | 436,287.0 | +2.14% |
| 2026-08-13 | $86.45 | $84.22 | $2.23 | 292,924.0 | -0.99% |
| 2026-08-12 | $85.96 | $83.20 | $2.76 | 563,028.0 | +2.32% |
| 2026-08-11 | $85.61 | $83.33 | $2.28 | 585,816.0 | -0.40% |
| 2026-08-10 | $89.67 | $83.62 | $6.05 | 786,257.0 | -7.62% |
| 2026-08-07 | $93.43 | $88.23 | $5.20 | 847,496.0 | +1.01% |
| 2026-08-06 | $92.49 | $78.38 | $14.11 | 897,185.0 | +17.73% |
| 2026-08-05 | $77.36 | $75.94 | $1.42 | 522,060.0 | -0.48% |
| 2026-08-04 | $77.23 | $75.17 | $2.06 | 517,708.0 | +1.00% |
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 | $81.70 | $78.47 | $3.23 | 1,286,508.0 | +0.23% |
| 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% |
0.08%
1.53%
자본화:
|
볼륨(24시간):