Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	38.30	39.29	38.06	38.59	38.59	-1.78%	1,578,947
Jul 24, 2026	39.40	39.77	38.85	39.29	39.29	1.13%	1,284,571
Jul 23, 2026	38.13	39.08	37.94	38.85	38.85	2.34%	1,371,297
Jul 22, 2026	38.89	38.94	37.91	37.96	37.96	-1.27%	1,481,587
Jul 21, 2026	37.64	38.54	36.83	38.45	38.45	4.12%	1,745,058
Jul 20, 2026	36.97	37.70	36.75	36.93	36.93	1.21%	1,521,477
Jul 17, 2026	36.18	36.67	35.71	36.49	36.49	-1.83%	2,003,984
Jul 16, 2026	37.34	38.29	37.11	37.17	37.17	-1.93%	1,537,555
Jul 15, 2026	38.10	38.26	36.99	37.90	37.90	-1.25%	2,199,276
Jul 14, 2026	37.61	39.27	37.61	38.38	38.38	3.95%	2,739,371
Jul 13, 2026	38.91	39.09	36.90	36.92	36.92	-3.17%	2,301,712
Jul 10, 2026	36.79	38.16	36.65	38.13	38.13	4.29%	1,905,344
Jul 9, 2026	38.03	38.11	35.70	36.56	36.56	-4.94%	4,096,986
Jul 8, 2026	37.96	38.62	37.53	38.46	38.46	2.12%	2,276,966
Jul 7, 2026	36.45	37.87	36.40	37.66	37.66	2.14%	2,619,201
Jul 6, 2026	36.69	38.02	36.20	36.87	36.87	0.33%	1,990,316
Jul 2, 2026	35.94	37.05	35.94	36.75	36.75	5.91%	2,229,502
Jul 1, 2026	34.25	35.11	34.13	34.70	34.70	-0.26%	1,703,231
Jun 30, 2026	34.91	35.42	34.50	34.79	34.79	-1.83%	3,653,932
Jun 29, 2026	35.99	36.64	35.25	35.44	35.44	-0.23%	3,936,003
Jun 26, 2026	37.48	37.93	34.81	35.52	35.52	-7.67%	4,676,757
Jun 25, 2026	40.60	40.85	38.23	38.47	38.47	-5.53%	3,982,316
Jun 24, 2026	42.88	43.10	40.37	40.72	40.72	-5.04%	3,943,956
Jun 23, 2026	41.16	42.89	41.03	42.88	42.88	3.13%	3,568,506
Jun 22, 2026	39.91	41.87	39.91	41.58	41.58	1.59%	4,940,107
Jun 18, 2026	38.07	40.96	37.17	40.93	40.93	5.35%	5,104,278
Jun 17, 2026	39.85	40.00	38.73	38.85	38.85	-1.45%	3,000,737
Jun 16, 2026	39.91	40.17	38.20	39.42	39.42	-0.03%	3,279,517
Jun 15, 2026	38.94	39.82	38.31	39.43	39.43	0.92%	6,661,515
Jun 12, 2026	35.71	39.09	35.50	39.07	39.07	9.81%	4,327,570
Jun 11, 2026	37.63	38.60	36.98	37.13	35.58	2.34%	3,219,343
Jun 10, 2026	35.97	36.77	35.70	36.28	34.77	0.03%	2,821,834
Jun 9, 2026	35.19	36.30	35.17	36.27	34.76	3.60%	3,151,918
Jun 8, 2026	35.73	35.79	34.66	35.01	33.55	-0.45%	2,082,461
Jun 5, 2026	34.07	35.52	34.01	35.17	33.70	2.96%	4,081,168
Jun 4, 2026	34.29	34.66	33.80	34.16	32.73	-0.87%	2,188,157
Jun 3, 2026	34.21	35.05	34.10	34.46	33.02	-0.63%	1,644,536
Jun 2, 2026	34.92	35.01	34.25	34.68	33.23	-0.49%	2,361,345
Jun 1, 2026	34.58	35.37	34.08	34.85	33.40	0.52%	2,753,334
May 29, 2026	33.96	34.70	33.86	34.67	33.22	0.38%	3,130,871
May 28, 2026	35.15	35.35	34.38	34.54	33.10	-2.59%	4,470,486
May 27, 2026	36.62	36.62	35.23	35.46	33.98	-3.04%	3,328,702
May 26, 2026	36.40	36.96	35.70	36.57	35.04	-1.48%	4,639,307
May 22, 2026	37.97	38.05	36.47	37.12	35.57	-3.43%	4,350,232
May 21, 2026	38.78	39.74	38.42	38.44	36.84	-1.28%	4,526,002
May 20, 2026	37.90	39.28	37.84	38.94	37.31	4.01%	2,806,913
May 19, 2026	38.06	38.13	37.21	37.44	35.88	-0.79%	2,331,374
May 18, 2026	36.87	38.08	36.76	37.74	36.16	2.95%	2,025,171
May 15, 2026	36.25	37.04	36.11	36.66	35.13	-1.11%	1,796,116
May 14, 2026	37.34	37.61	36.65	37.07	35.52	-0.32%	1,250,381