Frontline Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.66	33.88	30.66	33.88	33.88	4.99%	102
Jul 28, 2026	32.27	32.27	30.66	32.27	32.27	-	1,039
Jul 24, 2026	32.27	32.27	32.27	32.27	32.27	-4.98%	4
Jul 23, 2026	33.96	33.96	33.96	33.96	33.96	-4.98%	11
Jul 22, 2026	35.75	35.75	35.74	35.74	35.74	-0.03%	4
Jul 20, 2026	35.75	35.75	35.75	35.75	35.75	-	2
Jul 16, 2026	35.75	35.75	35.75	35.75	35.75	-	2
Jul 15, 2026	35.75	35.75	35.75	35.75	35.75	0.99%	3
Jul 10, 2026	35.40	35.40	35.40	35.40	35.40	-1.37%	1
Jul 8, 2026	33.25	36.75	33.25	35.89	35.89	2.54%	1,511
Jul 3, 2026	35.00	35.00	35.00	35.00	35.00	-	2
Jul 1, 2026	35.00	35.00	35.00	35.00	35.00	-1.38%	1
Jun 30, 2026	35.49	35.49	35.49	35.49	35.49	-	3
Jun 29, 2026	36.00	36.00	35.49	35.49	35.49	-2.74%	126
Jun 25, 2026	36.54	36.54	36.49	36.49	36.49	1.87%	2
Jun 24, 2026	34.20	36.00	34.20	35.82	35.82	-0.47%	285
Jun 23, 2026	33.54	35.99	33.54	35.99	35.99	1.95%	2
Jun 22, 2026	35.98	35.98	35.30	35.30	35.30	-1.89%	6
Jun 19, 2026	32.88	35.98	32.88	35.98	35.98	3.99%	151
Jun 18, 2026	33.25	34.60	33.25	34.60	34.60	-1.14%	26
Jun 17, 2026	32.50	35.00	32.50	35.00	35.00	2.40%	322
Jun 16, 2026	33.05	34.30	33.05	34.18	34.18	4.53%	10
Jun 15, 2026	32.32	32.70	30.71	32.70	32.70	1.18%	2,606
Jun 12, 2026	32.32	32.32	32.32	32.32	32.32	-4.94%	118
Jun 11, 2026	35.19	35.19	32.80	34.00	34.00	-1.45%	52
Jun 10, 2026	31.52	34.50	31.51	34.50	34.50	4.04%	433
Jun 9, 2026	33.16	33.16	33.16	33.16	33.16	-	1
Jun 8, 2026	33.18	33.18	33.16	33.16	33.16	-4.99%	220
Jun 5, 2026	36.00	36.00	33.25	34.90	34.90	-0.29%	879
Jun 3, 2026	35.00	35.00	35.00	35.00	35.00	-	2
Jun 2, 2026	35.00	35.00	35.00	35.00	35.00	-	20
Jun 1, 2026	35.00	35.00	35.00	35.00	35.00	-2.75%	502
May 29, 2026	35.99	35.99	35.99	35.99	35.99	-	9
May 27, 2026	35.99	35.99	35.99	35.99	35.99	-2.73%	20
May 21, 2026	38.00	38.00	37.00	37.00	37.00	1.09%	203
May 19, 2026	36.60	36.60	36.60	36.60	36.60	-4.94%	2
May 18, 2026	38.50	38.50	38.50	38.50	38.50	2.12%	11
May 14, 2026	37.70	37.70	37.70	37.70	37.70	2.03%	165
May 13, 2026	36.95	36.95	36.95	36.95	36.95	-	1
May 12, 2026	36.95	36.95	36.95	36.95	36.95	-4.99%	100
May 11, 2026	38.89	38.89	38.89	38.89	38.89	2.94%	1
May 5, 2026	37.78	37.78	37.78	37.78	37.78	1.61%	2
May 4, 2026	38.54	38.60	36.50	37.18	37.18	-2.29%	200
Apr 30, 2026	38.05	38.05	38.05	38.05	38.05	2.87%	10
Apr 29, 2026	36.99	36.99	36.99	36.99	36.99	-0.70%	1
Apr 28, 2026	37.25	37.25	37.25	37.25	37.25	3.19%	10
Apr 27, 2026	36.10	36.10	36.10	36.10	36.10	-	3
Apr 24, 2026	36.10	36.10	36.10	36.10	36.10	1.04%	614
Apr 23, 2026	35.73	35.73	35.73	35.73	35.73	5.00%	20
Apr 22, 2026	33.00	34.03	32.00	34.03	34.03	5.00%	176