Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2025	16.56	17.03	16.51	16.99	16.99	2.97%	2,745,391
Jul 1, 2025	16.36	16.64	16.25	16.50	16.50	0.55%	2,234,870
Jun 30, 2025	16.65	16.67	16.28	16.41	16.41	-3.36%	2,438,236
Jun 27, 2025	17.27	17.31	16.87	16.98	16.98	-2.36%	3,077,963
Jun 26, 2025	17.53	17.67	17.32	17.39	17.39	-1.53%	1,911,672
Jun 25, 2025	17.40	17.87	17.31	17.66	17.66	0.74%	2,224,336
Jun 24, 2025	17.71	18.10	17.51	17.53	17.53	-5.65%	4,580,501
Jun 23, 2025	19.42	19.64	18.48	18.58	18.58	-2.11%	6,619,541
Jun 20, 2025	19.33	19.42	18.81	18.98	18.98	-2.92%	2,836,010
Jun 18, 2025	19.56	19.79	19.24	19.55	19.55	-1.11%	3,220,441
Jun 17, 2025	19.29	19.86	19.21	19.77	19.77	4.66%	4,222,049
Jun 16, 2025	19.21	19.51	18.42	18.89	18.89	-4.31%	6,698,716
Jun 13, 2025	19.31	19.86	18.70	19.74	19.74	7.46%	6,694,208
Jun 12, 2025	18.21	18.50	17.91	18.37	18.37	2.28%	3,296,194
Jun 11, 2025	17.56	18.11	17.46	17.96	17.79	2.34%	2,816,355
Jun 10, 2025	17.77	17.80	17.50	17.55	17.38	0.40%	2,132,408
Jun 9, 2025	17.60	17.68	17.34	17.48	17.31	-0.85%	1,867,859
Jun 6, 2025	18.29	18.36	17.40	17.63	17.46	-2.76%	3,580,431
Jun 5, 2025	18.35	18.45	18.01	18.13	17.95	-0.17%	2,188,353
Jun 4, 2025	17.75	18.31	17.66	18.16	17.98	1.74%	2,662,389
Jun 3, 2025	17.71	18.01	17.38	17.85	17.68	-1.49%	2,386,124
Jun 2, 2025	18.24	18.31	17.99	18.12	17.94	-0.88%	2,019,737
May 30, 2025	18.29	18.40	18.02	18.28	18.10	4.34%	3,433,816
May 29, 2025	17.59	17.77	17.25	17.52	17.35	-0.17%	1,778,061
May 28, 2025	18.21	18.21	17.50	17.55	17.38	-6.40%	3,082,606
May 27, 2025	18.96	18.96	18.48	18.75	18.57	2.24%	4,012,983
May 23, 2025	17.77	18.37	17.49	18.34	18.16	6.75%	4,699,757
May 22, 2025	17.66	17.67	17.14	17.18	17.01	-2.94%	2,761,764
May 21, 2025	18.00	18.12	17.67	17.70	17.53	-1.67%	1,837,180
May 20, 2025	18.29	18.36	17.86	18.00	17.83	-2.17%	2,251,064
May 19, 2025	18.30	18.48	18.17	18.40	18.22	0.44%	2,150,814
May 16, 2025	18.42	18.60	18.04	18.32	18.14	1.38%	2,419,299
May 15, 2025	17.74	18.12	17.66	18.07	17.90	-0.71%	1,800,837
May 14, 2025	18.00	18.36	17.99	18.20	18.02	2.02%	2,154,994
May 13, 2025	17.44	17.96	17.43	17.84	17.67	1.88%	2,054,548
May 12, 2025	17.76	17.80	17.40	17.51	17.34	0.92%	2,016,787
May 9, 2025	17.35	17.49	17.13	17.35	17.18	1.40%	1,945,211
May 8, 2025	17.20	17.39	16.89	17.11	16.94	-0.29%	2,200,225
May 7, 2025	17.24	17.39	17.02	17.16	16.99	-2.33%	2,717,427
May 6, 2025	17.92	18.16	17.46	17.57	17.40	-1.24%	4,628,946
May 5, 2025	18.10	18.33	17.64	17.79	17.62	3.85%	6,853,543
May 2, 2025	17.22	17.30	16.86	17.13	16.96	2.21%	2,262,262
May 1, 2025	16.93	17.09	16.62	16.76	16.60	-0.30%	2,150,215
Apr 30, 2025	16.56	17.11	16.54	16.81	16.65	0.48%	2,767,776