Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	45.70	46.19	44.82	45.73	45.73	2.30%	3,159,867
Nov 5, 2026	48.41	48.49	44.48	44.70	44.70	-7.80%	7,838,174
Nov 4, 2026	50.48	51.02	47.49	48.48	48.48	-7.57%	6,661,522
Nov 3, 2026	51.68	52.80	51.31	52.45	52.45	0.71%	2,932,688
Nov 2, 2026	55.02	55.62	51.92	52.08	52.08	-8.47%	4,475,006
Oct 30, 2026	56.12	57.16	55.12	56.90	56.90	0.62%	2,511,608
Oct 29, 2026	55.73	56.85	55.27	56.55	56.55	1.84%	2,518,256
Oct 28, 2026	56.73	57.30	55.33	55.53	55.53	3.27%	2,982,758
Oct 27, 2026	54.58	55.76	53.65	53.77	53.77	-2.64%	3,787,083
Oct 26, 2026	54.29	55.87	53.72	55.23	55.23	4.33%	4,286,606
Oct 23, 2026	51.63	53.33	51.28	52.94	52.94	3.36%	2,609,250
Oct 22, 2026	50.75	52.06	50.11	51.22	51.22	-0.14%	4,144,029
Oct 21, 2026	50.15	51.83	49.81	51.29	51.29	1.93%	3,705,480
Oct 20, 2026	50.24	51.32	49.03	50.32	50.32	-0.79%	5,502,385
Oct 19, 2026	53.10	53.69	49.53	50.72	50.72	-3.37%	5,828,605
Oct 16, 2026	53.63	54.19	52.38	52.49	52.49	-0.10%	3,596,283
Oct 15, 2026	53.16	55.26	52.23	52.54	52.54	-6.63%	6,056,559
Oct 14, 2026	59.46	59.46	55.24	56.27	56.27	-4.69%	6,987,853
Oct 13, 2026	58.52	59.75	58.41	59.04	59.04	-0.25%	3,346,822
Oct 12, 2026	58.28	59.55	58.00	59.19	59.19	5.51%	5,432,611
Oct 9, 2026	56.16	56.86	55.77	56.10	56.10	-0.28%	2,903,363
Oct 8, 2026	54.72	56.55	54.42	56.26	56.26	6.03%	6,364,834
Oct 7, 2026	53.46	54.09	53.00	53.06	53.06	0.55%	3,012,966
Oct 6, 2026	52.72	53.25	51.94	52.77	52.77	-1.82%	4,249,709
Oct 5, 2026	54.49	54.69	51.62	53.75	53.75	1.92%	5,240,887
Oct 2, 2026	51.19	52.88	50.80	52.74	52.74	2.33%	3,589,554
Oct 1, 2026	49.40	51.62	49.11	51.54	51.54	4.61%	3,414,881
Sep 30, 2026	49.87	50.56	49.16	49.27	49.27	0.69%	2,619,540
Sep 29, 2026	47.83	49.33	47.75	48.93	48.93	1.73%	2,501,447
Sep 28, 2026	48.59	48.81	47.60	48.10	48.10	0.78%	3,353,285
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