Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	36.25	37.04	36.11	36.66	36.66	-1.11%	1,796,116
May 14, 2026	37.34	37.61	36.65	37.07	37.07	-0.32%	1,250,381
May 13, 2026	39.07	39.20	36.43	37.19	37.19	-3.48%	3,863,308
May 12, 2026	37.93	38.82	37.71	38.53	38.53	1.00%	2,548,787
May 11, 2026	39.16	39.32	37.57	38.15	38.15	-3.44%	3,095,369
May 8, 2026	38.57	39.55	38.56	39.51	39.51	3.65%	2,578,812
May 7, 2026	38.33	38.62	37.54	38.12	38.12	1.11%	2,189,574
May 6, 2026	37.58	38.93	37.24	37.70	37.70	-1.05%	3,100,413
May 5, 2026	38.13	38.50	37.74	38.10	38.10	2.81%	2,086,826
May 4, 2026	36.80	37.24	36.46	37.06	37.06	0.14%	1,590,231
May 1, 2026	36.32	37.60	35.92	37.01	37.01	1.43%	1,717,842
Apr 30, 2026	36.15	36.88	35.70	36.49	36.49	0.58%	2,070,730
Apr 29, 2026	36.32	36.72	35.69	36.28	36.28	0.47%	1,615,669
Apr 28, 2026	36.51	36.74	35.79	36.11	36.11	0.33%	1,860,527
Apr 27, 2026	35.60	36.17	34.83	35.99	35.99	1.12%	1,879,282
Apr 24, 2026	34.83	35.60	34.56	35.59	35.59	1.98%	1,357,836
Apr 23, 2026	34.65	35.24	34.58	34.90	34.90	0.69%	2,083,330
Apr 22, 2026	35.39	35.48	33.53	34.66	34.66	-2.04%	5,146,066
Apr 21, 2026	37.71	37.75	35.20	35.38	35.38	-4.30%	3,940,549
Apr 20, 2026	35.99	36.98	35.07	36.97	36.97	-0.43%	3,671,682
Apr 17, 2026	36.66	38.16	35.87	37.13	37.13	5.63%	7,193,577
Apr 16, 2026	34.82	35.38	34.45	35.15	35.15	-0.96%	2,134,485
Apr 15, 2026	35.87	36.17	34.95	35.49	35.49	3.89%	3,275,702
Apr 14, 2026	34.75	35.18	34.01	34.16	34.16	-1.95%	2,799,658
Apr 13, 2026	34.63	35.64	34.61	34.84	34.84	1.46%	3,188,266
Apr 10, 2026	34.43	34.94	33.70	34.34	34.34	-1.38%	3,072,920
Apr 9, 2026	36.47	36.81	34.59	34.82	34.82	-3.68%	3,224,765
Apr 8, 2026	34.71	36.41	34.20	36.15	36.15	3.34%	4,201,357
Apr 7, 2026	36.71	37.06	34.71	34.98	34.98	-4.11%	3,821,352
Apr 6, 2026	36.77	36.81	35.70	36.48	36.48	-0.33%	3,278,282
Apr 2, 2026	34.45	36.98	34.35	36.60	36.60	5.08%	4,190,738
Apr 1, 2026	34.71	35.70	34.51	34.83	34.83	-0.09%	3,245,554
Mar 31, 2026	34.13	35.00	33.82	34.86	34.86	4.40%	4,124,616
Mar 30, 2026	33.66	34.38	33.00	33.39	33.39	-0.77%	2,923,764
Mar 27, 2026	33.00	34.06	32.92	33.65	33.65	0.24%	2,826,737
Mar 26, 2026	34.27	34.89	33.53	33.57	33.57	-0.53%	3,949,593
Mar 25, 2026	34.83	34.83	33.55	33.75	33.75	-4.77%	3,810,238
Mar 24, 2026	34.30	35.66	34.06	35.44	35.44	4.76%	5,696,353
Mar 23, 2026	33.23	34.03	32.68	33.83	33.83	5.16%	3,991,961
Mar 20, 2026	32.90	33.00	31.76	32.17	32.17	-2.16%	4,088,954
Mar 19, 2026	31.62	32.98	31.03	32.88	32.88	2.24%	3,578,820
Mar 18, 2026	31.82	32.81	31.42	32.16	32.16	2.75%	3,754,130
Mar 17, 2026	31.75	31.99	31.15	31.30	31.30	-1.67%	3,623,534
Mar 16, 2026	30.99	31.86	30.57	31.83	31.83	5.47%	5,113,760
Mar 13, 2026	30.43	30.76	29.82	30.18	30.18	-1.92%	4,572,607
Mar 12, 2026	32.11	32.16	30.67	30.77	30.77	-8.15%	5,309,739
Mar 11, 2026	34.84	34.84	33.25	33.50	32.42	-4.94%	5,149,738
Mar 10, 2026	36.06	36.39	35.10	35.24	34.10	-0.70%	4,592,718
Mar 9, 2026	34.65	35.96	34.55	35.49	34.34	2.69%	6,671,091
Mar 6, 2026	34.12	34.99	33.65	34.56	33.44	-1.03%	6,349,830