Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	326.00	328.00	320.30	325.90	-	0.40%	1,171,283
Feb 20, 2026	324.00	326.90	319.40	324.60	324.60	0.06%	1,450,705
Feb 19, 2026	316.00	324.70	311.70	324.40	324.40	3.61%	1,712,578
Feb 18, 2026	298.50	316.10	298.50	313.10	313.10	7.12%	2,868,709
Feb 17, 2026	294.40	296.80	287.50	292.30	292.30	-0.71%	1,538,926
Feb 16, 2026	290.00	295.00	289.30	294.40	294.40	1.62%	811,188
Feb 13, 2026	281.90	289.70	278.70	289.70	289.70	2.01%	1,601,182
Feb 12, 2026	285.60	287.00	282.50	284.00	284.00	0.85%	786,311
Feb 11, 2026	275.30	290.00	274.50	281.60	281.60	1.84%	1,448,377
Feb 10, 2026	278.10	279.00	275.10	276.50	276.50	-0.54%	818,071
Feb 9, 2026	281.70	283.00	275.10	278.00	278.00	-0.18%	1,420,955
Feb 6, 2026	273.00	278.50	268.50	278.50	278.50	1.16%	1,349,567
Feb 5, 2026	270.50	277.00	268.60	275.30	275.30	1.81%	1,031,217
Feb 4, 2026	277.00	277.40	269.90	270.40	270.40	-1.57%	1,194,736
Feb 3, 2026	276.50	280.30	274.50	274.70	274.70	0.33%	1,219,757
Feb 2, 2026	269.50	275.10	267.60	273.80	273.80	-0.26%	1,225,503
Jan 30, 2026	269.40	275.50	266.50	274.50	274.50	3.00%	1,684,719
Jan 29, 2026	267.90	272.60	265.80	266.50	266.50	0.11%	2,472,517
Jan 28, 2026	259.80	266.40	257.20	266.20	266.20	1.99%	1,627,668
Jan 27, 2026	263.00	264.20	258.20	261.00	261.00	-0.91%	1,499,437
Jan 26, 2026	264.50	270.70	262.30	263.40	263.40	2.13%	2,444,161
Jan 23, 2026	250.30	257.90	247.90	257.90	257.90	2.22%	964,429
Jan 22, 2026	263.00	264.60	250.80	252.30	252.30	-2.06%	1,352,604
Jan 21, 2026	257.00	264.90	256.70	257.60	257.60	-0.62%	1,411,746
Jan 20, 2026	261.20	263.00	256.90	259.20	259.20	-1.44%	1,041,755
Jan 19, 2026	264.00	264.60	259.10	263.00	263.00	-1.57%	1,049,885
Jan 16, 2026	263.50	268.80	263.00	267.20	267.20	3.13%	1,495,973
Jan 15, 2026	262.00	262.00	255.80	259.10	259.10	-2.96%	1,541,451
Jan 14, 2026	262.90	268.40	260.90	267.00	267.00	1.10%	1,583,150
Jan 13, 2026	253.00	264.80	250.20	264.10	264.10	4.64%	2,162,809
Jan 12, 2026	251.80	255.80	251.20	252.40	252.40	3.27%	2,154,780
Jan 9, 2026	251.00	253.00	244.30	244.40	244.40	1.92%	2,257,500
Jan 8, 2026	235.50	244.50	235.50	239.80	239.80	2.92%	2,640,038
Jan 7, 2026	216.20	235.00	214.60	233.00	233.00	6.54%	2,481,836
Jan 6, 2026	209.60	218.70	207.10	218.70	218.70	2.82%	1,673,319
Jan 5, 2026	211.70	215.30	208.60	212.70	212.70	1.97%	1,404,194
Jan 2, 2026	221.40	221.50	208.50	208.60	208.60	-6.21%	1,458,260
Dec 30, 2025	221.90	222.90	219.80	222.40	222.40	0.91%	738,735
Dec 29, 2025	215.60	220.40	215.60	220.40	220.40	2.32%	880,274
Dec 23, 2025	219.10	220.80	214.70	215.40	215.40	-3.15%	1,828,419
Dec 22, 2025	223.00	226.00	220.20	222.40	222.40	0.18%	849,476
Dec 19, 2025	225.00	225.00	221.10	222.00	222.00	-3.06%	2,104,538
Dec 18, 2025	235.00	235.40	228.20	229.00	229.00	-1.84%	600,616
Dec 17, 2025	231.80	238.50	231.80	233.30	233.30	0.78%	937,306
Dec 16, 2025	229.00	234.10	228.80	231.50	231.50	-0.13%	858,957
Dec 15, 2025	232.80	234.60	230.10	231.80	231.80	-0.86%	595,901
Dec 12, 2025	231.40	234.90	229.70	233.80	233.80	0.82%	769,431
Dec 11, 2025	230.00	234.30	227.40	231.90	231.90	1.13%	1,049,181
Dec 10, 2025	231.80	233.80	228.80	229.30	227.37	-1.46%	746,572
Dec 9, 2025	239.00	239.70	232.70	232.70	230.74	-3.48%	1,067,000