Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	276.50	279.50	276.20	277.70	-	1.42%	291,806
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
Dec 8, 2025	236.00	242.40	235.80	241.10	239.07	2.25%	804,197
Dec 5, 2025	235.20	237.70	233.10	235.80	233.82	0.13%	670,247
Dec 4, 2025	240.00	240.40	235.50	235.50	233.52	-2.24%	846,271
Dec 3, 2025	236.00	242.20	236.00	240.90	238.87	3.08%	1,016,983
Dec 2, 2025	231.60	234.30	228.50	233.70	231.73	-0.72%	1,563,259
Dec 1, 2025	239.40	242.00	233.60	235.40	233.42	-2.73%	1,109,197
Nov 28, 2025	244.20	246.00	240.00	242.00	239.96	-0.86%	1,077,546
Nov 27, 2025	243.00	247.30	241.20	244.10	242.05	-1.05%	908,576
Nov 26, 2025	247.50	249.30	243.70	246.70	244.62	-0.84%	958,745
Nov 25, 2025	255.00	260.70	246.90	248.80	246.71	-1.11%	1,621,525
Nov 24, 2025	263.60	265.20	250.00	251.60	249.48	-3.60%	2,426,657
Nov 21, 2025	252.40	264.80	248.70	261.00	258.80	-0.57%	2,185,016
Nov 20, 2025	258.20	264.60	254.40	262.50	260.29	1.74%	1,552,256
Nov 19, 2025	259.40	259.60	253.70	258.00	255.83	0.62%	1,208,551