Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	45.86	47.04	45.68	46.12	46.12	1.54%	3,086,859
Sep 3, 2026	45.61	45.95	44.73	45.42	45.42	-	2,537,247
Sep 2, 2026	44.17	45.59	43.94	45.42	45.42	2.48%	1,840,815
Sep 1, 2026	44.39	45.16	43.86	44.32	44.32	1.23%	2,188,490
Aug 31, 2026	44.85	44.88	43.42	43.78	43.78	-0.93%	2,580,214
Aug 28, 2026	44.40	45.29	43.57	44.19	44.19	1.01%	3,321,389
Aug 27, 2026	42.51	43.99	42.51	43.75	43.75	6.19%	2,839,124
Aug 26, 2026	41.95	42.44	41.16	41.20	41.20	-5.20%	3,480,100
Aug 25, 2026	43.30	43.90	42.76	43.46	43.46	-1.34%	3,176,107
Aug 24, 2026	43.32	44.22	43.29	44.05	44.05	0.87%	2,455,264
Aug 21, 2026	43.67	45.01	43.08	43.67	43.67	0.25%	1,927,465
Aug 20, 2026	43.81	44.09	43.45	43.56	43.56	-2.00%	1,614,227
Aug 19, 2026	44.90	45.17	43.90	44.45	44.45	2.18%	2,444,759
Aug 18, 2026	42.46	43.89	41.98	43.50	43.50	3.13%	2,262,248
Aug 17, 2026	41.96	42.52	41.56	42.18	42.18	2.35%	1,919,232
Aug 14, 2026	40.74	41.52	40.49	41.21	41.21	1.70%	1,266,486
Aug 13, 2026	39.80	41.20	39.80	40.52	40.52	2.40%	2,319,715
Aug 12, 2026	38.25	39.65	38.20	39.57	39.57	3.75%	2,057,926
Aug 11, 2026	38.30	38.50	37.29	38.14	38.14	-0.81%	1,827,398
Aug 10, 2026	39.85	39.91	38.37	38.45	38.45	-3.25%	1,407,504
Aug 7, 2026	39.86	40.30	38.55	39.74	39.74	0.46%	1,497,235
Aug 6, 2026	38.84	39.83	38.65	39.56	39.56	4.19%	1,844,858
Aug 5, 2026	39.09	39.32	37.91	37.97	37.97	-2.57%	2,258,435
Aug 4, 2026	40.00	40.21	38.72	38.97	38.97	-2.36%	2,052,738
Aug 3, 2026	39.80	40.00	38.26	39.91	39.91	1.37%	2,286,369
Jul 31, 2026	39.43	39.79	38.96	39.37	39.37	0.69%	1,624,516
Jul 30, 2026	38.91	39.17	38.16	39.10	39.10	-0.08%	2,164,675
Jul 29, 2026	39.15	39.58	38.31	39.13	39.13	0.90%	2,461,132
Jul 28, 2026	39.10	39.49	38.60	38.78	38.78	0.49%	1,534,010
Jul 27, 2026	38.30	39.29	38.06	38.59	38.59	-1.78%	1,583,694
Jul 24, 2026	39.40	39.77	38.85	39.29	39.29	1.13%	1,295,148
Jul 23, 2026	38.13	39.08	37.94	38.85	38.85	2.34%	1,372,786
Jul 22, 2026	38.89	38.94	37.91	37.96	37.96	-1.27%	1,483,924
Jul 21, 2026	37.64	38.54	36.83	38.45	38.45	4.12%	2,020,313
Jul 20, 2026	36.97	37.70	36.75	36.93	36.93	1.21%	1,526,018
Jul 17, 2026	36.18	36.67	35.71	36.49	36.49	-1.83%	2,006,499
Jul 16, 2026	37.34	38.29	37.11	37.17	37.17	-1.93%	1,540,692
Jul 15, 2026	38.10	38.26	36.99	37.90	37.90	-1.25%	2,202,854
Jul 14, 2026	37.61	39.27	37.61	38.38	38.38	3.95%	2,745,308
Jul 13, 2026	38.91	39.09	36.90	36.92	36.92	-3.17%	2,303,433
Jul 10, 2026	36.79	38.16	36.65	38.13	38.13	4.29%	1,908,540
Jul 9, 2026	38.03	38.11	35.70	36.56	36.56	-4.94%	4,100,938
Jul 8, 2026	37.96	38.62	37.53	38.46	38.46	2.12%	2,278,521
Jul 7, 2026	36.45	37.87	36.40	37.66	37.66	2.14%	2,620,352
Jul 6, 2026	36.69	38.02	36.20	36.87	36.87	0.33%	1,992,204
Jul 2, 2026	35.94	37.05	35.94	36.75	36.75	5.91%	2,234,140
Jul 1, 2026	34.25	35.11	34.13	34.70	34.70	-0.26%	1,704,796
Jun 30, 2026	34.91	35.42	34.50	34.79	34.79	-1.83%	3,655,118
Jun 29, 2026	35.99	36.64	35.25	35.44	35.44	-0.23%	3,937,864
Jun 26, 2026	37.48	37.93	34.81	35.52	35.52	-7.67%	4,686,506