Frontline Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	31.75	32.46	30.90	32.41	32.41	4.82%	503
Apr 20, 2026	30.90	30.92	30.90	30.92	30.92	4.99%	94
Apr 17, 2026	30.00	30.89	29.45	29.45	29.45	-	1,985
Apr 16, 2026	31.00	31.00	29.45	29.45	29.45	-5.00%	2,033
Apr 15, 2026	31.50	31.50	31.00	31.00	31.00	1.81%	7
Apr 13, 2026	30.45	30.45	30.45	30.45	30.45	5.00%	25
Apr 10, 2026	26.29	29.05	26.29	29.00	29.00	4.81%	372
Apr 9, 2026	27.67	27.67	25.05	27.67	27.67	4.97%	2,520
Apr 8, 2026	26.36	26.36	26.36	26.36	26.36	4.98%	50
Apr 7, 2026	26.35	26.35	25.11	25.11	25.11	-	100
Apr 6, 2026	26.40	27.70	25.11	25.11	25.11	-4.89%	113
Apr 2, 2026	25.19	26.40	25.19	26.40	26.40	4.80%	8
Apr 1, 2026	25.19	25.19	25.19	25.19	25.19	-	10
Mar 30, 2026	26.51	26.51	25.19	25.19	25.19	-4.98%	326
Mar 27, 2026	26.99	27.00	26.51	26.51	26.51	-1.81%	132
Mar 25, 2026	27.00	27.00	26.99	27.00	27.00	-	5,006
Mar 24, 2026	27.30	27.30	27.00	27.00	27.00	-1.82%	6
Mar 20, 2026	28.50	28.50	27.10	27.50	27.50	-3.51%	169
Mar 18, 2026	28.50	28.50	28.50	28.50	28.50	-1.38%	3
Mar 16, 2026	28.03	28.90	28.03	28.90	28.90	3.58%	52
Mar 11, 2026	27.25	27.90	27.25	27.90	27.90	2.39%	63
Mar 10, 2026	27.50	27.50	27.00	27.25	27.25	-0.18%	107
Mar 9, 2026	27.40	27.40	25.05	27.30	27.30	4.56%	688
Mar 6, 2026	27.45	27.45	26.08	26.11	26.11	-4.88%	130
Mar 5, 2026	28.79	28.79	27.45	27.45	27.45	-3.68%	165
Mar 4, 2026	27.44	28.79	26.07	28.50	28.50	3.86%	590
Mar 2, 2026	29.07	29.07	27.10	27.44	27.44	-3.72%	433
Feb 27, 2026	28.90	28.90	28.50	28.50	28.50	3.22%	600
Feb 26, 2026	27.61	27.61	27.61	27.61	27.61	-4.96%	7
Feb 25, 2026	28.98	29.20	28.98	29.05	29.05	-4.75%	3
Feb 24, 2026	30.40	30.50	30.40	30.50	30.50	-	673
Feb 23, 2026	30.50	31.40	30.50	30.50	30.50	0.39%	201
Feb 20, 2026	30.00	30.50	30.00	30.38	30.38	4.04%	4
Feb 19, 2026	28.00	29.40	28.00	29.20	29.20	4.29%	53
Feb 18, 2026	29.15	29.15	28.00	28.00	28.00	-3.11%	996
Feb 17, 2026	29.53	29.53	28.90	28.90	28.90	-0.17%	455
Feb 13, 2026	30.20	30.20	28.88	28.95	28.95	-4.77%	851
Feb 12, 2026	30.40	30.40	30.40	30.40	30.40	-1.94%	500