Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	17.13	17.17	16.35	16.40	16.40	-5.53%	5,581,927
Jan 17, 2025	17.04	17.63	16.97	17.36	17.36	-0.74%	4,012,678
Jan 16, 2025	18.25	18.33	17.47	17.49	17.49	-6.47%	5,012,656
Jan 15, 2025	18.82	18.82	18.43	18.70	18.70	1.36%	6,138,394
Jan 14, 2025	17.96	18.54	17.82	18.45	18.45	0.82%	5,305,174
Jan 13, 2025	18.00	18.61	17.71	18.30	18.30	6.21%	7,473,071
Jan 10, 2025	16.91	17.45	16.82	17.23	17.23	8.84%	7,811,659
Jan 8, 2025	15.40	16.08	15.32	15.83	15.83	-0.44%	6,185,728
Jan 7, 2025	15.40	16.02	15.32	15.90	15.90	11.42%	8,172,927
Jan 6, 2025	14.39	14.78	14.19	14.27	14.27	0.14%	1,767,985
Jan 3, 2025	14.67	14.67	14.16	14.25	14.25	-3.00%	2,075,555
Jan 2, 2025	14.59	15.04	14.55	14.69	14.69	3.52%	3,088,225
Dec 31, 2024	13.91	14.33	13.90	14.19	14.19	2.16%	1,617,143
Dec 30, 2024	13.85	13.95	13.73	13.89	13.89	-0.79%	2,257,720
Dec 27, 2024	14.07	14.15	13.85	14.00	14.00	-0.57%	1,981,692
Dec 26, 2024	14.33	14.35	14.05	14.08	14.08	-1.88%	1,410,686
Dec 24, 2024	14.30	14.44	13.96	14.35	14.35	1.99%	1,126,083
Dec 23, 2024	13.37	14.15	13.37	14.07	14.07	5.16%	2,479,849
Dec 20, 2024	13.22	13.51	13.17	13.38	13.38	0.30%	2,342,579
Dec 19, 2024	13.80	13.82	13.33	13.34	13.34	-3.19%	2,146,458
Dec 18, 2024	13.88	14.15	13.74	13.78	13.78	-0.36%	2,411,680
Dec 17, 2024	13.59	13.90	13.41	13.83	13.83	0.14%	2,981,093
Dec 16, 2024	13.89	14.06	13.68	13.81	13.81	-2.81%	2,762,197
Dec 13, 2024	14.10	14.30	13.84	14.21	14.21	3.50%	3,514,678
Dec 12, 2024	14.05	14.07	13.71	13.73	13.73	-3.45%	4,146,713
Dec 11, 2024	14.81	14.81	14.00	14.22	14.22	-4.11%	5,719,352
Dec 10, 2024	15.32	15.32	14.81	14.83	14.48	-2.56%	3,903,451
Dec 9, 2024	15.32	15.74	15.20	15.22	14.87	-0.46%	3,180,480
Dec 6, 2024	15.71	15.73	15.11	15.29	14.93	-2.98%	3,516,684
Dec 5, 2024	15.82	16.06	15.65	15.76	15.39	-2.54%	5,151,088
Dec 4, 2024	16.57	16.70	16.14	16.17	15.79	-5.38%	5,156,881
Dec 3, 2024	15.97	17.11	15.89	17.09	16.69	8.78%	6,694,011
Dec 2, 2024	15.85	15.91	15.54	15.71	15.34	-2.90%	4,277,924
Nov 29, 2024	16.39	16.54	16.10	16.18	15.80	-3.58%	2,801,106
Nov 27, 2024	16.72	17.09	16.47	16.78	16.39	-7.14%	5,913,078
Nov 26, 2024	18.70	18.89	18.02	18.07	17.65	-5.04%	3,985,710
Nov 25, 2024	19.46	19.52	18.95	19.03	18.59	-2.66%	1,618,769
Nov 22, 2024	19.25	19.67	19.22	19.55	19.09	0.10%	1,392,628
Nov 21, 2024	19.75	19.82	19.36	19.53	19.07	-3.60%	1,851,345
Nov 20, 2024	20.47	20.50	20.12	20.26	19.79	-1.17%	1,815,566
Nov 19, 2024	20.38	20.64	20.11	20.50	20.02	1.59%	1,698,351
Nov 18, 2024	19.72	20.22	19.61	20.18	19.71	4.94%	2,119,820
Nov 15, 2024	19.63	19.73	19.19	19.23	18.78	-2.78%	1,889,818
Nov 14, 2024	19.64	20.04	19.61	19.78	19.32	2.43%	2,907,388
Nov 13, 2024	18.87	19.50	18.86	19.31	18.86	4.15%	2,783,198
Nov 12, 2024	18.67	18.73	18.26	18.54	18.11	-1.85%	2,111,704
Nov 11, 2024	19.00	19.00	18.80	18.89	18.45	-0.58%	1,158,032
Nov 8, 2024	19.24	19.45	18.66	19.00	18.56	-1.86%	1,952,411
Nov 7, 2024	19.27	19.55	19.24	19.36	18.91	2.22%	1,935,188
Nov 6, 2024	18.52	19.01	18.41	18.94	18.50	-0.16%	1,880,525
Nov 5, 2024	19.23	19.30	18.84	18.97	18.53	-0.84%	1,290,455
Nov 4, 2024	19.13	19.37	19.05	19.13	18.68	-1.34%	3,086,556
Nov 1, 2024	19.64	19.65	19.35	19.39	18.94	-0.51%	1,531,825
Oct 31, 2024	19.15	19.71	19.11	19.49	19.04	0.62%	2,755,404
Oct 30, 2024	19.35	19.54	19.24	19.37	18.92	-1.92%	2,728,753
Oct 29, 2024	19.99	20.03	19.56	19.75	19.29	-0.05%	1,675,967
Oct 28, 2024	19.60	19.88	19.55	19.76	19.30	-2.32%	2,777,208
Oct 25, 2024	20.06	20.39	20.03	20.23	19.76	0.50%	1,833,472
Oct 24, 2024	20.20	20.31	19.89	20.13	19.66	0.10%	2,304,424
Oct 23, 2024	20.25	20.55	20.05	20.11	19.64	-5.32%	3,815,851
Oct 22, 2024	21.67	21.70	21.22	21.24	20.74	-2.93%	2,764,961
Oct 21, 2024	22.33	22.39	21.81	21.88	21.37	-1.04%	1,764,905
Oct 18, 2024	22.31	22.39	22.00	22.11	21.59	0.41%	1,379,918
Oct 17, 2024	21.90	22.19	21.79	22.02	21.51	0.59%	1,599,464
Oct 16, 2024	22.20	22.26	21.70	21.89	21.38	-0.14%	2,730,765
Oct 15, 2024	22.54	22.55	21.85	21.92	21.41	-5.52%	2,918,087
Oct 14, 2024	23.77	23.78	23.18	23.20	22.66	-4.37%	2,097,866
Oct 11, 2024	24.34	24.43	23.71	24.26	23.69	-0.74%	1,714,921
Oct 10, 2024	24.63	24.75	24.31	24.44	23.87	1.03%	1,201,077
Oct 9, 2024	24.47	24.47	23.93	24.19	23.63	-3.36%	1,779,003
Oct 8, 2024	24.99	25.12	24.53	25.03	24.45	-2.53%	2,072,664
Oct 7, 2024	25.00	25.68	24.91	25.68	25.08	4.77%	2,341,984
Oct 4, 2024	24.75	24.86	24.42	24.51	23.94	-1.05%	1,702,478
Oct 3, 2024	24.19	24.85	23.97	24.77	24.19	2.91%	2,118,140
Oct 2, 2024	24.02	24.22	23.82	24.07	23.51	3.39%	2,174,249
Oct 1, 2024	22.31	23.55	22.27	23.28	22.74	1.88%	2,867,912
Sep 30, 2024	22.90	22.91	22.52	22.85	22.32	0.09%	1,280,695
Sep 27, 2024	22.82	23.07	22.64	22.83	22.30	-0.13%	1,756,008
Sep 26, 2024	22.00	22.93	21.99	22.86	22.33	6.57%	3,304,474
Sep 25, 2024	21.94	22.03	21.40	21.45	20.95	-5.46%	3,531,410
Sep 24, 2024	22.82	22.87	22.47	22.69	22.16	1.52%	1,002,297
Sep 23, 2024	22.27	22.64	22.23	22.35	21.83	0.45%	1,242,452
Sep 20, 2024	22.62	22.79	22.10	22.25	21.73	-7.06%	3,812,438
Sep 19, 2024	23.81	24.06	23.64	23.94	23.38	3.46%	1,527,323
Sep 18, 2024	23.17	23.50	23.04	23.14	22.60	-0.39%	1,374,914
Sep 17, 2024	23.26	23.40	23.12	23.23	22.69	0.04%	1,414,788
Sep 16, 2024	22.92	23.32	22.73	23.22	22.68	3.80%	1,849,821
Sep 13, 2024	22.56	22.95	22.32	22.37	21.85	-1.97%	2,013,139
Sep 12, 2024	22.64	23.16	22.40	22.82	21.69	2.38%	1,922,824
Sep 11, 2024	22.12	22.39	21.83	22.29	21.18	2.25%	1,669,130
Sep 10, 2024	22.38	22.44	21.56	21.80	20.72	-1.93%	1,723,167
Sep 9, 2024	22.00	22.36	21.88	22.23	21.13	0.05%	1,350,683
Sep 6, 2024	22.58	22.82	22.15	22.22	21.12	-0.22%	2,120,291
Sep 5, 2024	22.39	22.54	22.22	22.27	21.16	0.18%	1,895,549
Sep 4, 2024	22.45	22.81	22.22	22.23	21.13	-3.35%	2,682,496
Sep 3, 2024	23.40	23.41	22.75	23.00	21.86	-4.72%	3,044,018
Aug 30, 2024	23.76	24.64	23.72	24.14	22.94	3.52%	2,469,720
Aug 29, 2024	23.35	23.52	23.15	23.32	22.16	-0.09%	1,568,711
Aug 28, 2024	23.50	23.55	23.01	23.34	22.18	-2.22%	1,165,765
Aug 27, 2024	24.05	24.07	23.56	23.87	22.68	-1.20%	2,605,712