Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	38.13	38.50	37.89	38.17	-	2.98%	886,928
May 4, 2026	36.80	37.24	36.46	37.06	37.06	0.14%	1,524,528
May 1, 2026	36.32	37.60	35.92	37.01	37.01	1.43%	1,675,157
Apr 30, 2026	36.15	36.88	35.70	36.49	36.49	0.58%	2,010,426
Apr 29, 2026	36.32	36.72	35.69	36.28	36.28	0.47%	1,607,257
Apr 28, 2026	36.51	36.74	35.79	36.11	36.11	0.33%	1,859,226
Apr 27, 2026	35.60	36.17	34.83	35.99	35.99	1.12%	1,875,601
Apr 24, 2026	34.83	35.60	34.56	35.59	35.59	1.98%	1,300,720
Apr 23, 2026	34.65	35.24	34.58	34.90	34.90	0.69%	2,080,342
Apr 22, 2026	35.39	35.48	33.53	34.66	34.66	-2.04%	5,067,312
Apr 21, 2026	37.71	37.75	35.20	35.38	35.38	-4.30%	3,832,213
Apr 20, 2026	35.99	36.98	35.07	36.97	36.97	-0.43%	3,567,940
Apr 17, 2026	36.66	38.16	35.87	37.13	37.13	5.63%	7,187,845
Apr 16, 2026	34.82	35.38	34.45	35.15	35.15	-0.96%	2,132,713
Apr 15, 2026	35.87	36.17	34.95	35.49	35.49	3.89%	3,274,249
Apr 14, 2026	34.75	35.18	34.01	34.16	34.16	-1.95%	2,795,861
Apr 13, 2026	34.63	35.64	34.61	34.84	34.84	1.46%	3,186,377
Apr 10, 2026	34.43	34.94	33.70	34.34	34.34	-1.38%	3,071,433
Apr 9, 2026	36.47	36.81	34.59	34.82	34.82	-3.68%	3,219,684
Apr 8, 2026	34.71	36.41	34.20	36.15	36.15	3.34%	3,956,473
Apr 7, 2026	36.71	37.06	34.71	34.98	34.98	-4.11%	3,724,819
Apr 6, 2026	36.77	36.81	35.70	36.48	36.48	-0.33%	3,268,075
Apr 2, 2026	34.45	36.98	34.35	36.60	36.60	5.08%	4,180,249
Apr 1, 2026	34.71	35.70	34.51	34.83	34.83	-0.09%	3,241,829
Mar 31, 2026	34.13	35.00	33.82	34.86	34.86	4.40%	4,115,359
Mar 30, 2026	33.66	34.38	33.00	33.39	33.39	-0.77%	2,802,790
Mar 27, 2026	33.00	34.06	32.92	33.65	33.65	0.24%	2,810,969
Mar 26, 2026	34.27	34.89	33.53	33.57	33.57	-0.53%	3,897,830
Mar 25, 2026	34.83	34.83	33.55	33.75	33.75	-4.77%	3,765,542
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