Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	23.47	23.61	23.14	23.29	-	1.17%	1,723,972
Sep 11, 2025	23.00	23.10	22.56	23.02	23.02	1.99%	2,637,478
Sep 10, 2025	22.55	22.82	22.38	22.57	22.57	0.36%	1,665,981
Sep 9, 2025	22.87	22.92	22.31	22.49	22.49	-1.88%	1,842,635
Sep 8, 2025	22.96	23.16	22.70	22.92	22.92	3.48%	2,677,411
Sep 5, 2025	21.95	22.22	21.88	22.15	22.15	1.75%	3,920,628
Sep 4, 2025	21.23	21.79	21.08	21.77	21.77	-0.18%	2,729,518
Sep 3, 2025	21.31	22.02	21.19	21.81	21.81	4.40%	3,445,880
Sep 2, 2025	20.52	20.94	20.31	20.89	20.89	-0.05%	3,171,610
Aug 29, 2025	20.74	21.06	20.31	20.90	20.90	0.87%	4,177,640
Aug 28, 2025	20.57	20.82	20.39	20.72	20.72	0.97%	2,699,162
Aug 27, 2025	20.16	20.60	20.04	20.52	20.52	2.09%	2,655,228
Aug 26, 2025	20.25	20.38	19.87	20.10	20.10	-1.76%	2,006,496
Aug 25, 2025	20.57	20.63	20.30	20.46	20.46	-0.53%	1,491,759
Aug 22, 2025	20.50	20.88	20.39	20.57	20.57	1.33%	2,489,835
Aug 21, 2025	19.50	20.32	19.45	20.30	20.30	6.62%	3,821,898
Aug 20, 2025	18.92	19.18	18.84	19.04	19.04	2.97%	1,506,433
Aug 19, 2025	19.06	19.10	18.43	18.49	18.49	-2.58%	1,628,393
Aug 18, 2025	18.78	19.09	18.67	18.98	18.98	1.01%	1,254,879
Aug 15, 2025	18.55	18.91	18.46	18.79	18.79	0.91%	1,346,543
Aug 14, 2025	18.87	18.96	18.55	18.62	18.62	-1.12%	1,129,351
Aug 13, 2025	18.62	18.93	18.56	18.83	18.83	1.35%	1,284,988
Aug 12, 2025	18.47	18.95	18.44	18.58	18.58	0.54%	1,457,533
Aug 11, 2025	18.76	19.09	18.26	18.48	18.48	-3.45%	2,225,252
Aug 8, 2025	20.12	20.25	18.83	19.14	19.14	-3.96%	2,962,294
Aug 7, 2025	19.96	20.21	19.71	19.93	19.93	0.76%	2,029,449
Aug 6, 2025	20.36	20.69	19.71	19.78	19.78	-3.56%	3,916,087
Aug 5, 2025	20.00	20.59	19.84	20.51	20.51	6.66%	3,775,303
Aug 4, 2025	19.19	19.51	19.10	19.23	19.23	2.29%	2,406,095
Aug 1, 2025	18.78	18.88	18.28	18.80	18.80	2.06%	2,100,881
Jul 31, 2025	18.29	18.67	18.28	18.42	18.42	-1.71%	1,612,916
Jul 30, 2025	18.43	18.92	18.38	18.74	18.74	-1.68%	2,217,309
Jul 29, 2025	18.73	19.20	18.67	19.06	19.06	-0.63%	1,542,018
Jul 28, 2025	19.01	19.21	18.86	19.18	19.18	3.56%	2,085,467
Jul 25, 2025	18.62	18.70	18.35	18.52	18.52	-1.75%	1,883,880
Jul 24, 2025	19.02	19.09	18.74	18.85	18.85	-0.21%	2,150,679
Jul 23, 2025	18.73	19.04	18.71	18.89	18.89	3.28%	2,231,138
Jul 22, 2025	18.16	18.32	18.06	18.29	18.29	1.11%	1,407,010
Jul 21, 2025	18.32	18.35	18.08	18.09	18.09	-1.31%	1,366,741
Jul 18, 2025	18.65	18.73	18.25	18.33	18.33	-0.43%	2,044,553
Jul 17, 2025	18.14	18.55	18.04	18.41	18.41	0.66%	1,752,857
Jul 16, 2025	18.38	18.43	18.09	18.29	18.29	0.16%	1,667,479
Jul 15, 2025	18.48	18.57	18.25	18.26	18.26	-1.78%	1,132,965
Jul 14, 2025	18.79	18.80	18.35	18.59	18.59	-2.57%	1,926,585
Jul 11, 2025	18.64	19.13	18.40	19.08	19.08	3.41%	2,389,748
Jul 10, 2025	17.88	18.63	17.87	18.45	18.45	3.02%	2,484,420
Jul 9, 2025	18.16	18.16	17.72	17.91	17.91	-1.97%	2,313,399
Jul 8, 2025	18.48	18.67	18.21	18.27	18.27	-1.40%	2,103,390
Jul 7, 2025	18.15	18.60	18.11	18.53	18.53	6.25%	4,594,109
Jul 3, 2025	17.33	17.51	17.20	17.44	17.44	2.65%	1,720,968