Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	22.84	23.85	22.84	23.85	23.85	0.25%	10,000
Jan 29, 2026	23.60	23.79	23.60	23.79	23.79	3.03%	221
Jan 28, 2026	22.29	23.09	22.29	23.09	23.09	4.29%	60
Jan 27, 2026	22.14	22.14	22.14	22.14	22.14	-2.89%	-
Jan 26, 2026	21.95	23.00	21.95	22.80	22.80	2.70%	680
Jan 23, 2026	21.29	22.20	21.29	22.20	22.20	0.95%	625
Jan 22, 2026	21.97	22.62	21.97	21.99	21.99	-2.27%	1,439
Jan 21, 2026	21.72	22.50	21.66	22.50	22.50	0.31%	1,950
Jan 20, 2026	21.96	22.43	21.96	22.43	22.43	2.23%	670
Jan 19, 2026	22.35	22.35	21.94	21.94	21.94	-4.61%	50
Jan 16, 2026	21.82	23.00	21.82	23.00	23.00	2.63%	440
Jan 15, 2026	22.41	22.41	22.41	22.41	22.41	-2.14%	-
Jan 14, 2026	22.05	22.90	22.05	22.90	22.90	0.44%	2,000
Jan 13, 2026	21.07	22.80	21.07	22.80	22.80	5.56%	1,721
Jan 12, 2026	20.93	21.92	20.93	21.60	21.60	0.23%	1,474
Jan 9, 2026	21.10	21.55	20.89	21.55	21.55	3.56%	420
Jan 8, 2026	19.61	20.81	19.61	20.81	20.81	3.07%	568
Jan 7, 2026	18.32	20.19	18.32	20.19	20.19	6.29%	57
Jan 6, 2026	17.65	19.00	17.65	19.00	19.00	5.53%	1,600
Jan 5, 2026	18.10	18.38	18.00	18.00	18.00	-4.41%	795
Jan 2, 2026	19.08	19.08	18.51	18.83	18.83	2.45%	512
Dec 30, 2025	18.38	18.38	18.38	18.38	18.38	-0.38%	-
Dec 29, 2025	18.09	18.55	18.09	18.45	18.45	2.56%	1,522
Dec 23, 2025	18.35	18.35	17.99	17.99	17.99	-1.94%	2,185
Dec 22, 2025	18.35	18.35	18.35	18.35	18.35	-0.57%	90
Dec 19, 2025	18.44	18.45	18.44	18.45	18.45	-4.40%	90
Dec 18, 2025	19.09	19.30	19.09	19.30	19.30	1.50%	50
Dec 17, 2025	19.02	19.02	19.02	19.02	19.02	-0.45%	-
Dec 16, 2025	19.10	19.11	19.10	19.10	19.10	-1.34%	1,010
Dec 15, 2025	19.29	19.50	19.29	19.36	19.36	-0.10%	1,360
Dec 12, 2025	19.38	19.38	19.38	19.38	19.38	-1.10%	-
Dec 11, 2025	19.23	19.60	19.22	19.60	19.43	1.48%	750
Dec 10, 2025	19.45	19.45	19.31	19.31	19.15	-3.83%	250
Dec 9, 2025	20.08	20.08	20.08	20.08	19.91	0.25%	-
Dec 8, 2025	19.94	20.42	19.94	20.03	19.86	-2.01%	327
Dec 5, 2025	19.80	20.44	19.80	20.44	20.27	2.30%	115
Dec 4, 2025	20.10	20.10	19.98	19.98	19.82	-2.06%	200
Dec 3, 2025	20.20	20.40	20.20	20.40	20.23	4.16%	113
Dec 2, 2025	19.59	19.59	19.59	19.59	19.42	-3.04%	-
Dec 1, 2025	20.20	20.20	20.20	20.20	20.03	-1.94%	88
Nov 28, 2025	20.60	20.60	20.60	20.60	20.43	0.88%	-
Nov 27, 2025	20.42	20.42	20.42	20.42	20.25	-1.59%	-
Nov 26, 2025	20.51	20.75	20.51	20.75	20.58	-3.31%	150
Nov 25, 2025	21.46	21.46	21.46	21.46	21.28	-2.90%	-
Nov 24, 2025	22.10	22.10	22.10	22.10	21.92	-1.03%	-
Nov 21, 2025	21.40	22.33	21.40	22.33	22.15	3.62%	450
Nov 20, 2025	21.55	21.55	21.55	21.55	21.37	-0.97%	-
Nov 19, 2025	21.90	21.90	21.76	21.76	21.58	1.30%	59
Nov 18, 2025	21.48	21.48	21.48	21.48	21.30	-4.87%	-
Nov 17, 2025	21.70	22.58	21.70	22.58	22.39	5.27%	790