Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	47.28	48.26	47.06	47.73	47.73	-0.50%	2,827,897
Sep 24, 2026	47.16	48.97	46.88	47.97	47.97	0.86%	4,017,966
Sep 23, 2026	47.92	48.19	46.68	47.56	47.56	-0.75%	5,011,273
Sep 22, 2026	48.10	48.87	47.56	47.92	47.92	-3.79%	5,667,638
Sep 21, 2026	49.83	52.48	49.46	49.81	49.81	-3.13%	5,487,051
Sep 18, 2026	51.19	51.82	50.36	51.42	51.42	1.58%	4,970,028
Sep 17, 2026	54.31	54.91	53.27	54.03	50.62	0.67%	6,349,495
Sep 16, 2026	52.52	54.69	52.21	53.67	50.28	4.03%	5,129,528
Sep 15, 2026	51.21	52.94	51.05	51.59	48.33	2.12%	5,659,371
Sep 14, 2026	50.25	50.78	49.16	50.52	47.33	2.66%	4,023,417
Sep 11, 2026	48.05	49.56	48.03	49.21	46.10	1.67%	3,710,023
Sep 10, 2026	47.33	48.72	47.10	48.40	45.35	2.52%	4,103,673
Sep 9, 2026	46.95	47.67	46.36	47.21	44.23	1.27%	2,017,561
Sep 8, 2026	47.05	47.22	45.95	46.62	43.68	1.08%	2,339,237
Sep 4, 2026	45.86	47.04	45.68	46.12	43.21	1.54%	3,088,344
Sep 3, 2026	45.61	45.95	44.73	45.42	42.55	-	2,537,247
Sep 2, 2026	44.17	45.59	43.94	45.42	42.55	2.48%	1,840,815
Sep 1, 2026	44.39	45.16	43.86	44.32	41.52	1.23%	2,188,490
Aug 31, 2026	44.85	44.88	43.42	43.78	41.02	-0.93%	2,580,214
Aug 28, 2026	44.40	45.29	43.57	44.19	41.40	1.01%	3,321,389
Aug 27, 2026	42.51	43.99	42.51	43.75	40.99	6.19%	2,839,124
Aug 26, 2026	41.95	42.44	41.16	41.20	38.60	-5.20%	3,480,100
Aug 25, 2026	43.30	43.90	42.76	43.46	40.72	-1.34%	3,176,107
Aug 24, 2026	43.32	44.22	43.29	44.05	41.27	0.87%	2,455,264
Aug 21, 2026	43.67	45.01	43.08	43.67	40.91	0.25%	1,927,465
Aug 20, 2026	43.81	44.09	43.45	43.56	40.81	-2.00%	1,614,227
Aug 19, 2026	44.90	45.17	43.90	44.45	41.64	2.18%	2,444,759
Aug 18, 2026	42.46	43.89	41.98	43.50	40.75	3.13%	2,262,248
Aug 17, 2026	41.96	42.52	41.56	42.18	39.52	2.35%	1,919,232
Aug 14, 2026	40.74	41.52	40.49	41.21	38.61	1.70%	1,266,486
Aug 13, 2026	39.80	41.20	39.80	40.52	37.96	2.40%	2,319,715
Aug 12, 2026	38.25	39.65	38.20	39.57	37.07	3.75%	2,057,926
Aug 11, 2026	38.30	38.50	37.29	38.14	35.73	-0.81%	1,827,398
Aug 10, 2026	39.85	39.91	38.37	38.45	36.02	-3.25%	1,407,504
Aug 7, 2026	39.86	40.30	38.55	39.74	37.23	0.46%	1,497,235
Aug 6, 2026	38.84	39.83	38.65	39.56	37.06	4.19%	1,844,858
Aug 5, 2026	39.09	39.32	37.91	37.97	35.57	-2.57%	2,258,435
Aug 4, 2026	40.00	40.21	38.72	38.97	36.51	-2.36%	2,052,738
Aug 3, 2026	39.80	40.00	38.26	39.91	37.39	1.37%	2,286,369
Jul 31, 2026	39.43	39.79	38.96	39.37	36.89	0.69%	1,624,516
Jul 30, 2026	38.91	39.17	38.16	39.10	36.63	-0.08%	2,164,675
Jul 29, 2026	39.15	39.58	38.31	39.13	36.66	0.90%	2,461,132
Jul 28, 2026	39.10	39.49	38.60	38.78	36.33	0.49%	1,534,010
Jul 27, 2026	38.30	39.29	38.06	38.59	36.15	-1.78%	1,583,694
Jul 24, 2026	39.40	39.77	38.85	39.29	36.81	1.13%	1,295,148
Jul 23, 2026	38.13	39.08	37.94	38.85	36.40	2.34%	1,372,786
Jul 22, 2026	38.89	38.94	37.91	37.96	35.56	-1.27%	1,483,924
Jul 21, 2026	37.64	38.54	36.83	38.45	36.02	4.12%	2,020,313
Jul 20, 2026	36.97	37.70	36.75	36.93	34.60	1.21%	1,526,018
Jul 17, 2026	36.18	36.67	35.71	36.49	34.19	-1.83%	2,006,499