Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	34.30	35.66	34.06	35.44	35.44	4.76%	5,343,536
Mar 23, 2026	33.23	34.03	32.68	33.83	33.83	5.16%	3,978,563
Mar 20, 2026	32.90	33.00	31.76	32.17	32.17	-2.16%	4,080,366
Mar 19, 2026	31.62	32.98	31.03	32.88	32.88	2.24%	3,560,204
Mar 18, 2026	31.82	32.81	31.42	32.16	32.16	2.75%	3,745,013
Mar 17, 2026	31.75	31.99	31.15	31.30	31.30	-1.67%	3,621,706
Mar 16, 2026	30.99	31.86	30.57	31.83	31.83	5.47%	5,039,630
Mar 13, 2026	30.43	30.76	29.82	30.18	30.18	-1.92%	4,513,235
Mar 12, 2026	32.11	32.16	30.67	30.77	30.77	-8.15%	5,299,810
Mar 11, 2026	34.84	34.84	33.25	33.50	32.47	-4.94%	5,132,310
Mar 10, 2026	36.06	36.39	35.10	35.24	34.16	-0.70%	4,592,718
Mar 9, 2026	34.65	35.96	34.55	35.49	34.40	2.69%	6,671,091
Mar 6, 2026	34.12	34.99	33.65	34.56	33.50	-1.03%	6,349,830
Mar 5, 2026	35.19	35.88	34.34	34.92	33.85	-3.75%	7,413,822
Mar 4, 2026	35.77	36.90	35.36	36.28	35.16	-2.32%	5,319,186
Mar 3, 2026	36.44	37.95	35.61	37.14	36.00	-6.26%	9,127,988
Mar 2, 2026	39.87	39.89	37.78	39.62	38.40	4.40%	10,286,762
Feb 27, 2026	37.50	37.97	36.23	37.95	36.78	1.80%	6,909,392
Feb 26, 2026	36.38	37.94	36.08	37.28	36.13	2.25%	5,635,317
Feb 25, 2026	36.18	36.57	35.58	36.46	35.34	-0.16%	3,151,197
Feb 24, 2026	35.55	36.75	35.29	36.52	35.40	4.08%	4,733,399
Feb 23, 2026	33.93	35.11	33.93	35.09	34.01	1.07%	2,525,676
Feb 20, 2026	33.78	34.75	33.78	34.72	33.65	2.66%	2,870,173
Feb 19, 2026	33.37	34.14	33.22	33.82	32.78	1.62%	3,746,680
Feb 18, 2026	32.94	33.54	32.84	33.28	32.26	5.58%	4,027,986
Feb 17, 2026	30.77	31.56	30.42	31.52	30.55	1.94%	3,497,417
Feb 13, 2026	29.54	30.96	29.48	30.92	29.97	4.14%	3,173,447
Feb 12, 2026	30.22	30.39	29.40	29.69	28.78	-1.43%	3,776,952
Feb 11, 2026	29.86	30.63	29.58	30.12	29.19	3.68%	2,988,880
Feb 10, 2026	29.22	29.38	28.91	29.05	28.16	-0.17%	1,548,621
Feb 9, 2026	28.78	29.39	28.68	29.10	28.21	-0.92%	2,473,413
Feb 6, 2026	27.89	29.40	27.89	29.37	28.47	4.89%	2,799,079
Feb 5, 2026	27.60	28.39	27.60	28.00	27.14	-0.71%	1,923,180
Feb 4, 2026	28.38	28.63	27.79	28.20	27.33	-2.22%	2,650,801
Feb 3, 2026	28.84	29.04	28.40	28.84	27.95	0.98%	2,965,805
Feb 2, 2026	28.00	28.80	27.86	28.56	27.68	-0.07%	2,761,935
Jan 30, 2026	28.58	28.81	28.13	28.58	27.70	0.95%	3,885,339
Jan 29, 2026	28.49	28.60	27.68	28.31	27.44	0.89%	2,875,522
Jan 28, 2026	27.48	28.20	27.35	28.06	27.20	3.77%	3,159,867
Jan 27, 2026	26.73	27.20	26.69	27.04	26.21	1.35%	2,208,745
Jan 26, 2026	27.30	27.56	26.68	26.68	25.86	2.38%	3,006,120
Jan 23, 2026	25.86	26.53	25.83	26.06	25.26	2.96%	3,194,876
Jan 22, 2026	26.38	26.41	25.09	25.31	24.53	-4.02%	3,236,457
Jan 21, 2026	26.15	26.48	25.60	26.37	25.56	1.74%	3,073,316
Jan 20, 2026	25.89	26.36	25.76	25.92	25.12	-1.41%	2,311,254
Jan 16, 2026	26.48	26.65	26.12	26.29	25.48	1.31%	2,162,312
Jan 15, 2026	25.69	26.24	25.39	25.95	25.15	-0.61%	3,036,698
Jan 14, 2026	26.50	26.80	26.04	26.11	25.31	0.31%	4,126,067
Jan 13, 2026	25.50	26.38	25.49	26.03	25.23	3.42%	4,034,690
Jan 12, 2026	25.30	25.45	24.97	25.17	24.40	0.76%	3,123,423