Mercado fechado

Frontdoor, Inc. (FTDR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
31,05+0,36 (+1,17%)
No fechamento: 04:00PM EDT
31,05 0,00 (0,00%)
Pós-fechamento: 05:32PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202430,5931,5130,3131,0531,05687.000
25 de abr. de 202430,8331,0330,5330,6930,69429.900
24 de abr. de 202431,0431,1530,8230,9230,92441.500
23 de abr. de 202430,8231,3030,8031,0531,05560.100
22 de abr. de 202430,7730,8530,3530,8230,82629.400
19 de abr. de 202429,9030,7729,9030,4730,47708.800
18 de abr. de 202429,6530,1229,6530,0130,01674.300
17 de abr. de 202430,0830,1029,4129,5929,59514.300
16 de abr. de 202430,1530,4129,9329,9529,95659.100
15 de abr. de 202430,4530,5630,2030,2130,21737.300
12 de abr. de 202430,2330,5930,2330,3230,32529.500
11 de abr. de 202430,3130,8430,1130,4430,44894.200
10 de abr. de 202430,6130,6129,9530,2630,26830.400
09 de abr. de 202430,9531,1230,6531,0131,011.064.400
08 de abr. de 202430,7830,9430,7130,9330,93498.800
05 de abr. de 202430,8131,1030,4530,7530,75680.400
04 de abr. de 202431,6531,6830,7930,8130,81765.000
03 de abr. de 202431,5231,7031,1431,3231,32929.500
02 de abr. de 202431,7632,0331,7031,8131,81668.400
01 de abr. de 202432,6132,7731,9532,0432,04610.100
28 de mar. de 202432,6132,8332,2832,5832,58660.000
27 de mar. de 202431,9832,3631,8832,3132,31718.600
26 de mar. de 202431,9432,0631,6531,6931,69623.600
25 de mar. de 202432,1132,2031,7131,8031,80601.300
22 de mar. de 202431,7332,0031,3431,9531,95754.900
21 de mar. de 202431,2031,9331,0031,6631,66978.400
20 de mar. de 202430,5531,2430,4631,1931,19554.700
19 de mar. de 202430,4430,8030,3030,7330,73542.300
18 de mar. de 202430,6031,1330,2230,3730,371.134.600
15 de mar. de 202430,4030,6930,2030,6730,671.302.700
14 de mar. de 202431,8531,9430,2130,4330,43842.200
13 de mar. de 202431,5532,2931,5531,9031,90786.000
12 de mar. de 202431,5531,7131,4731,6631,66690.500
11 de mar. de 202431,5331,7631,1431,6531,65658.500
08 de mar. de 202431,6132,0331,1731,5031,50615.800
07 de mar. de 202430,8031,5130,7031,4131,411.242.200
06 de mar. de 202430,1230,6430,1130,5430,54717.900
05 de mar. de 202430,7430,9530,1230,1530,15938.000
04 de mar. de 202431,2231,6030,7530,7730,77877.500
01 de mar. de 202431,2031,5830,8631,1431,141.140.700
29 de fev. de 202431,5931,7130,4531,3631,361.530.600
28 de fev. de 202430,2031,7929,6731,1231,122.213.900
27 de fev. de 202432,9933,1532,7833,0333,031.056.300
26 de fev. de 202432,9033,1232,6032,8732,87998.100
23 de fev. de 202432,6833,3632,3132,9832,98674.900
22 de fev. de 202432,5132,7232,1432,4932,49676.200
21 de fev. de 202432,2432,5332,0332,5332,53653.800
20 de fev. de 202432,8032,9832,2332,2932,29676.400
16 de fev. de 202433,0533,6732,9733,1433,14704.900
15 de fev. de 202433,7133,8833,0833,1833,18910.000
14 de fev. de 202433,4433,6533,0333,6433,641.228.200
13 de fev. de 202432,8233,7632,6933,1033,10781.200
12 de fev. de 202433,0233,6532,8733,6133,61807.200
09 de fev. de 202432,6633,1932,5633,0533,05710.000
08 de fev. de 202432,1832,6732,0332,4832,481.662.900
07 de fev. de 202432,3332,3331,7532,0332,03537.600
06 de fev. de 202432,2832,6032,1132,3732,37453.700
05 de fev. de 202432,6932,7332,3432,4032,40521.900
02 de fev. de 202432,9833,1832,5433,0533,05502.700
01 de fev. de 202432,7933,1832,4933,1733,17479.300
31 de jan. de 202433,4333,5732,6432,7632,76636.100
30 de jan. de 202433,4033,7232,9533,4833,48519.200
29 de jan. de 202433,2733,7633,1933,6033,60663.200
26 de jan. de 202433,4533,6633,2733,4333,43408.600
25 de jan. de 202433,8233,8233,0433,3433,34341.400
24 de jan. de 202433,5233,8033,1333,3833,38657.200
23 de jan. de 202433,5033,5032,9433,1333,13422.200
22 de jan. de 202433,4233,6333,1033,2233,22969.100
19 de jan. de 202433,2633,5532,9633,3333,33324.000
18 de jan. de 202432,9633,1732,7933,1633,16343.700
17 de jan. de 202432,6032,8532,5132,7432,74536.800
16 de jan. de 202432,4632,8932,4432,8932,89440.300
12 de jan. de 202433,0233,2032,5432,8532,85396.800
11 de jan. de 202432,6733,0132,4132,7932,79727.200
10 de jan. de 202432,7433,1732,6532,9132,91409.900
09 de jan. de 202432,7333,0032,6832,7632,76467.400
08 de jan. de 202432,9933,2032,6132,9732,97567.400
05 de jan. de 202433,4933,6433,0233,0333,03500.300
04 de jan. de 202433,3433,7233,1733,5133,51512.000
03 de jan. de 202434,0434,2133,1733,2033,20634.100
02 de jan. de 202434,9934,9934,0334,1034,10648.200
29 de dez. de 202335,2235,5735,1235,2235,22483.100
28 de dez. de 202335,3635,5434,8735,3335,33503.400
27 de dez. de 202335,7835,8835,4035,5135,51402.900
26 de dez. de 202336,0836,1535,6435,8935,89370.100
22 de dez. de 202336,3236,4135,9136,0636,06558.000
21 de dez. de 202336,0036,3135,6236,1736,17884.600
20 de dez. de 202336,8036,8935,7135,8035,80738.300
19 de dez. de 202336,6336,9736,3636,8236,82915.600
18 de dez. de 202336,1136,3235,7036,2136,21603.000
15 de dez. de 202335,9535,9535,5235,7535,751.992.300
14 de dez. de 202336,3836,4735,4835,8335,83917.600
13 de dez. de 202336,1636,5135,4636,1836,181.134.800
12 de dez. de 202335,6836,2635,5235,9635,96652.900
11 de dez. de 202334,9835,9534,9835,7835,78735.800
08 de dez. de 202335,2935,6734,8634,9834,98669.300
07 de dez. de 202334,9935,5034,9935,2935,29654.700
06 de dez. de 202335,3335,6434,8334,9834,98962.500
05 de dez. de 202334,8035,5034,7435,1735,171.206.000
04 de dez. de 202334,3535,4834,3534,8134,811.137.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...