Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	29.86	30.63	29.58	30.12	30.12	3.68%	2,986,045
Feb 10, 2026	29.22	29.38	28.91	29.05	29.05	-0.17%	1,547,551
Feb 9, 2026	28.78	29.39	28.68	29.10	29.10	-0.92%	2,473,040
Feb 6, 2026	27.89	29.40	27.89	29.37	29.37	4.89%	2,798,800
Feb 5, 2026	27.60	28.39	27.60	28.00	28.00	-0.71%	1,919,244
Feb 4, 2026	28.38	28.63	27.79	28.20	28.20	-2.22%	2,648,866
Feb 3, 2026	28.84	29.04	28.40	28.84	28.84	0.98%	2,558,562
Feb 2, 2026	28.00	28.80	27.86	28.56	28.56	-0.07%	2,761,319
Jan 30, 2026	28.58	28.81	28.13	28.58	28.58	0.95%	3,877,079
Jan 29, 2026	28.49	28.60	27.68	28.31	28.31	0.89%	2,874,628
Jan 28, 2026	27.48	28.20	27.35	28.06	28.06	3.77%	3,158,407
Jan 27, 2026	26.73	27.20	26.69	27.04	27.04	1.35%	2,207,484
Jan 26, 2026	27.30	27.56	26.68	26.68	26.68	2.38%	3,005,049
Jan 23, 2026	25.86	26.53	25.83	26.06	26.06	2.96%	3,158,984
Jan 22, 2026	26.38	26.41	25.09	25.31	25.31	-4.02%	3,224,819
Jan 21, 2026	26.15	26.48	25.60	26.37	26.37	1.74%	3,072,956
Jan 20, 2026	25.89	26.36	25.76	25.92	25.92	-1.41%	2,308,230
Jan 16, 2026	26.48	26.65	26.12	26.29	26.29	1.31%	2,144,705
Jan 15, 2026	25.69	26.24	25.39	25.95	25.95	-0.61%	3,035,390
Jan 14, 2026	26.50	26.80	26.04	26.11	26.11	0.31%	4,119,940
Jan 13, 2026	25.50	26.38	25.49	26.03	26.03	3.42%	4,030,478
Jan 12, 2026	25.30	25.45	24.97	25.17	25.17	0.76%	3,122,701
Jan 9, 2026	24.46	25.28	24.14	24.98	24.98	2.25%	5,694,818
Jan 8, 2026	23.85	24.51	23.53	24.43	24.43	3.21%	4,896,167
Jan 7, 2026	22.75	23.82	22.72	23.67	23.67	9.53%	5,506,457
Jan 6, 2026	21.34	21.88	21.33	21.61	21.61	3.94%	2,702,707
Jan 5, 2026	21.05	21.38	20.75	20.79	20.79	1.02%	4,447,701
Jan 2, 2026	21.21	21.27	20.47	20.58	20.58	-5.68%	3,154,473
Dec 31, 2025	21.60	21.85	21.41	21.82	21.82	0.46%	1,868,420
Dec 30, 2025	22.13	22.21	21.71	21.72	21.72	-1.85%	1,978,063
Dec 29, 2025	21.58	22.22	21.53	22.13	22.13	1.47%	2,341,610
Dec 26, 2025	21.43	21.90	21.25	21.81	21.81	1.77%	1,473,411
Dec 24, 2025	21.39	21.53	21.24	21.43	21.43	-0.37%	629,210
Dec 23, 2025	21.35	21.53	21.16	21.51	21.51	-1.51%	3,288,926
Dec 22, 2025	21.94	22.08	21.74	21.84	21.84	0.55%	2,488,339
Dec 19, 2025	21.90	22.04	21.66	21.72	21.72	-1.27%	4,339,031
Dec 18, 2025	22.83	22.84	21.87	22.00	22.00	-4.06%	3,663,650
Dec 17, 2025	22.99	23.10	22.72	22.93	22.93	1.96%	1,791,765
Dec 16, 2025	22.74	22.81	22.35	22.49	22.49	-1.14%	1,577,024
Dec 15, 2025	22.86	22.91	22.54	22.75	22.75	-0.48%	1,831,299
Dec 12, 2025	23.01	23.21	22.73	22.86	22.86	-0.44%	1,869,680
Dec 11, 2025	23.24	23.32	22.68	22.96	22.77	0.75%	2,538,616
Dec 10, 2025	22.68	22.90	22.34	22.79	22.60	0.18%	2,706,940
Dec 9, 2025	23.14	23.30	22.72	22.75	22.56	-3.23%	2,566,325
Dec 8, 2025	23.57	23.95	23.41	23.51	23.32	0.56%	2,578,813
Dec 5, 2025	23.15	23.74	23.14	23.38	23.19	0.60%	2,082,996
Dec 4, 2025	23.49	23.54	23.19	23.24	23.05	-1.53%	2,541,902
Dec 3, 2025	23.88	24.05	23.52	23.60	23.40	1.29%	2,345,027
Dec 2, 2025	22.80	23.39	22.75	23.30	23.11	1.97%	3,603,817
Dec 1, 2025	23.56	23.56	22.74	22.85	22.66	-2.85%	5,145,900