Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	373.80	388.10	362.00	365.30	365.30	1.78%	460,643
Feb 27, 2026	347.50	358.90	347.40	358.90	358.90	3.34%	1,308
Feb 26, 2026	350.50	351.20	342.50	347.30	347.30	0.99%	27,488
Feb 25, 2026	344.50	349.00	341.70	343.90	343.90	0.91%	56,170
Feb 24, 2026	328.00	341.10	328.00	340.80	340.80	4.16%	155,086
Feb 23, 2026	325.40	327.20	321.10	327.20	327.20	0.37%	51,918
Feb 20, 2026	325.00	326.00	321.80	326.00	326.00	-0.15%	53,803
Feb 19, 2026	314.50	326.50	313.80	326.50	326.50	3.78%	68,658
Feb 18, 2026	300.00	315.00	300.00	314.60	314.60	6.93%	66,490
Feb 17, 2026	293.30	294.30	291.10	294.20	294.20	0.82%	27,041
Feb 16, 2026	290.90	293.80	290.90	291.80	291.80	3.59%	53,133
Feb 13, 2026	283.40	283.40	280.90	281.70	281.70	-0.98%	102
Feb 12, 2026	284.70	284.80	283.40	284.50	284.50	-0.94%	56,171
Feb 11, 2026	280.80	288.00	280.30	287.20	287.20	2.79%	77,738
Feb 10, 2026	278.30	279.40	275.80	279.40	279.40	0.18%	17,557
Feb 9, 2026	280.10	280.10	276.80	278.90	278.90	0.80%	33,748
Feb 6, 2026	273.90	276.70	272.00	276.70	276.70	0.47%	54,312
Feb 5, 2026	270.50	276.50	269.30	275.40	275.40	0.69%	108,436
Feb 4, 2026	271.90	273.90	271.60	273.50	273.50	-0.73%	91,527
Feb 3, 2026	278.50	280.00	275.10	275.50	275.50	0.55%	5,936
Feb 2, 2026	270.60	274.80	269.00	274.00	274.00	-0.90%	81,535
Jan 30, 2026	267.50	276.50	267.50	276.50	276.50	3.71%	128,680
Jan 29, 2026	268.60	271.00	266.60	266.60	266.60	0.23%	52,020
Jan 28, 2026	261.00	266.50	260.60	266.00	266.00	1.26%	131,723
Jan 27, 2026	260.20	262.70	260.00	262.70	262.70	-0.30%	407
Jan 26, 2026	267.70	268.60	262.90	263.50	263.50	2.69%	9,554
Jan 23, 2026	250.00	256.60	250.00	256.60	256.60	-1.61%	8,801
Jan 22, 2026	260.90	260.90	260.80	260.80	260.80	1.12%	145
Jan 21, 2026	258.90	264.00	257.30	257.90	257.90	-1.19%	90,735
Jan 20, 2026	259.80	261.00	256.60	261.00	261.00	-1.10%	47,837
Jan 19, 2026	263.10	263.90	259.20	263.90	263.90	-1.53%	17,491
Jan 16, 2026	262.60	268.80	259.10	268.00	268.00	2.72%	231,419
Jan 15, 2026	257.40	260.90	257.40	260.90	260.90	-2.03%	12,087
Jan 14, 2026	263.50	271.20	261.00	266.30	266.30	0.68%	165,114
Jan 13, 2026	250.70	264.60	250.70	264.50	264.50	4.96%	237,619
Jan 12, 2026	253.70	255.30	248.90	252.00	252.00	2.94%	219,661
Jan 9, 2026	250.80	251.00	244.80	244.80	244.80	2.64%	19,426
Jan 8, 2026	236.40	244.00	235.80	238.50	238.50	0.68%	616,612
Jan 7, 2026	218.10	236.90	218.10	236.90	236.90	11.17%	1,338
Jan 6, 2026	210.70	213.10	207.60	213.10	213.10	0.61%	748
Jan 5, 2026	208.10	214.00	208.10	211.80	211.80	0.14%	8,550
Jan 2, 2026	225.80	225.80	211.50	211.50	211.50	-4.64%	384
Dec 30, 2025	220.50	223.00	220.50	221.80	221.80	1.09%	2,835
Dec 29, 2025	219.40	219.40	219.40	219.40	219.40	-0.23%	23
Dec 23, 2025	216.90	219.90	216.90	219.90	219.90	-0.72%	202
Dec 22, 2025	221.90	224.00	221.00	221.50	221.50	-2.47%	1,835
Dec 19, 2025	217.10	227.10	217.10	227.10	227.10	-0.83%	133
Dec 18, 2025	233.30	233.70	228.50	229.00	229.00	-1.55%	27,805
Dec 17, 2025	234.40	238.30	232.60	232.60	232.60	1.13%	118,645
Dec 16, 2025	233.40	233.40	230.00	230.00	230.00	-0.56%	2,363