Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	296.00	298.60	284.10	293.10	293.10	-2.69%	2,488,858
Mar 12, 2026	316.30	319.20	299.70	301.20	301.20	-6.17%	1,873,211
Mar 11, 2026	334.30	334.30	317.00	321.00	321.00	-7.63%	1,578,831
Mar 10, 2026	340.00	348.80	334.70	347.50	337.61	2.30%	1,202,604
Mar 9, 2026	326.00	342.90	323.60	339.70	330.03	2.81%	2,092,456
Mar 6, 2026	336.00	341.50	324.60	330.40	321.00	-3.90%	2,031,986
Mar 5, 2026	346.10	346.90	335.60	343.80	334.02	-2.19%	1,775,512
Mar 4, 2026	351.00	356.30	338.80	351.50	341.50	0.49%	2,348,482
Mar 3, 2026	376.60	377.20	347.00	349.80	339.84	-3.90%	3,073,383
Mar 2, 2026	374.00	388.60	361.60	364.00	353.64	2.82%	3,787,033
Feb 27, 2026	346.00	360.30	341.00	354.00	343.93	1.17%	1,628,419
Feb 26, 2026	347.10	351.60	339.00	349.90	339.94	2.31%	1,537,662
Feb 25, 2026	345.00	349.50	339.80	342.00	332.27	-0.03%	1,393,981
Feb 24, 2026	334.30	342.10	332.50	342.10	332.36	4.97%	1,928,372
Feb 23, 2026	326.00	328.00	320.30	325.90	316.62	0.40%	1,171,694
Feb 20, 2026	324.00	326.90	319.40	324.60	315.36	0.06%	1,450,705
Feb 19, 2026	316.00	324.70	311.70	324.40	315.17	3.61%	1,712,578
Feb 18, 2026	298.50	316.10	298.50	313.10	304.19	7.12%	2,868,709
Feb 17, 2026	294.40	296.80	287.50	292.30	283.98	-0.71%	1,538,926
Feb 16, 2026	290.00	295.00	289.30	294.40	286.02	1.62%	811,188
Feb 13, 2026	281.90	289.70	278.70	289.70	281.46	2.01%	1,601,182
Feb 12, 2026	285.60	287.00	282.50	284.00	275.92	0.85%	786,311
Feb 11, 2026	275.30	290.00	274.50	281.60	273.59	1.84%	1,448,377
Feb 10, 2026	278.10	279.00	275.10	276.50	268.63	-0.54%	818,071
Feb 9, 2026	281.70	283.00	275.10	278.00	270.09	-0.18%	1,420,955
Feb 6, 2026	273.00	278.50	268.50	278.50	270.57	1.16%	1,349,567
Feb 5, 2026	270.50	277.00	268.60	275.30	267.46	1.81%	1,031,217
Feb 4, 2026	277.00	277.40	269.90	270.40	262.70	-1.57%	1,194,736
Feb 3, 2026	276.50	280.30	274.50	274.70	266.88	0.33%	1,219,757
Feb 2, 2026	269.50	275.10	267.60	273.80	266.01	-0.26%	1,225,503
Jan 30, 2026	269.40	275.50	266.50	274.50	266.69	3.00%	1,684,719
Jan 29, 2026	267.90	272.60	265.80	266.50	258.92	0.11%	1,972,517
Jan 28, 2026	259.80	266.40	257.20	266.20	258.62	1.99%	1,627,668
Jan 27, 2026	263.00	264.20	258.20	261.00	253.57	-0.91%	1,499,437
Jan 26, 2026	264.50	270.70	262.30	263.40	255.90	2.13%	2,444,161
Jan 23, 2026	250.30	257.90	247.90	257.90	250.56	2.22%	964,429
Jan 22, 2026	263.00	264.60	250.80	252.30	245.12	-2.06%	1,352,604
Jan 21, 2026	257.00	264.90	256.70	257.60	250.27	-0.62%	1,411,746
Jan 20, 2026	261.20	263.00	256.90	259.20	251.82	-1.44%	1,041,755
Jan 19, 2026	264.00	264.60	259.10	263.00	255.51	-1.57%	1,049,885
Jan 16, 2026	263.50	268.80	263.00	267.20	259.60	3.13%	1,495,973
Jan 15, 2026	262.00	262.00	255.80	259.10	251.73	-2.96%	1,541,451
Jan 14, 2026	262.90	268.40	260.90	267.00	259.40	1.10%	1,583,150
Jan 13, 2026	253.00	264.80	250.20	264.10	256.58	4.64%	2,162,809
Jan 12, 2026	251.80	255.80	251.20	252.40	245.22	3.27%	2,154,780
Jan 9, 2026	251.00	253.00	244.30	244.40	237.44	1.92%	2,257,500
Jan 8, 2026	235.50	244.50	235.50	239.80	232.98	2.92%	2,640,038
Jan 7, 2026	216.20	235.00	214.60	233.00	226.37	6.54%	2,481,836
Jan 6, 2026	209.60	218.70	207.10	218.70	212.48	2.82%	1,673,319
Jan 5, 2026	211.70	215.30	208.60	212.70	206.65	1.97%	1,404,194