Frontline Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	33.52	33.52	33.52	33.52	33.52	-4.99%	500
Oct 15, 2026	33.60	35.28	33.60	35.28	35.28	5.00%	2
Oct 14, 2026	33.60	33.60	33.60	33.60	33.60	5.00%	51
Oct 13, 2026	31.60	33.33	31.60	32.00	32.00	0.79%	16
Oct 12, 2026	30.43	31.80	30.43	31.75	31.75	-0.87%	946
Oct 7, 2026	32.03	32.03	32.03	32.03	32.03	-4.98%	10
Oct 6, 2026	33.71	33.71	33.71	33.71	33.71	-4.99%	100
Oct 1, 2026	35.50	35.50	35.48	35.48	35.48	0.91%	125
Sep 30, 2026	35.17	35.17	35.16	35.16	35.16	-0.06%	455
Sep 29, 2026	33.44	35.19	33.44	35.18	35.18	-0.06%	266
Sep 25, 2026	36.87	36.87	33.37	35.20	35.20	0.23%	353
Sep 23, 2026	35.70	35.70	35.12	35.12	35.12	3.29%	1,041
Sep 22, 2026	35.13	35.13	34.00	34.00	34.00	1.61%	132
Sep 21, 2026	34.77	36.40	33.01	33.46	33.46	-3.68%	1,041
Sep 18, 2026	36.56	36.56	34.74	34.74	34.74	-4.98%	577
Sep 17, 2026	36.75	36.75	36.56	36.56	36.56	4.46%	1,136
Sep 16, 2026	35.00	35.00	35.00	35.00	35.00	4.85%	1
Sep 15, 2026	30.40	33.50	30.40	33.38	33.38	4.31%	72
Sep 11, 2026	30.65	32.00	30.40	32.00	32.00	-	1,262
Sep 10, 2026	31.00	32.00	29.60	32.00	32.00	2.73%	1,333
Sep 9, 2026	29.83	31.25	29.83	31.15	31.15	-0.80%	733
Sep 8, 2026	33.80	33.80	30.60	31.40	31.40	-2.51%	2,058
Sep 7, 2026	32.21	32.21	32.21	32.21	32.21	-4.99%	139
Sep 3, 2026	33.90	33.90	33.90	33.90	33.90	-0.26%	16
Sep 2, 2026	33.98	33.99	33.98	33.99	33.99	1.01%	2
Sep 1, 2026	33.98	33.98	33.65	33.65	33.65	0.48%	3
Aug 31, 2026	31.95	33.49	31.95	33.49	33.49	-0.42%	28
Aug 28, 2026	36.55	36.55	33.63	33.63	33.63	-5.00%	988
Aug 27, 2026	34.19	35.40	34.19	35.40	35.40	2.61%	52
Aug 26, 2026	34.50	34.50	31.85	34.50	34.50	2.99%	139
Aug 25, 2026	32.83	33.50	32.83	33.50	33.50	-	10
Aug 24, 2026	32.83	33.50	32.83	33.50	33.50	-	2
Aug 21, 2026	33.50	33.50	33.50	33.50	33.50	0.06%	1
Aug 19, 2026	33.48	33.48	33.48	33.48	33.48	4.59%	1
Aug 14, 2026	32.01	33.00	32.01	32.01	32.01	-4.99%	1,374
Aug 10, 2026	35.18	35.18	33.69	33.69	33.69	-2.32%	31
Aug 6, 2026	34.56	34.56	34.47	34.49	34.49	1.80%	14
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