Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.51	36.74	35.79	36.11	36.11	0.33%	1,859,226
Apr 27, 2026	35.60	36.17	34.83	35.99	35.99	1.12%	1,875,601
Apr 24, 2026	34.83	35.60	34.56	35.59	35.59	1.98%	1,300,720
Apr 23, 2026	34.65	35.24	34.58	34.90	34.90	0.69%	2,080,342
Apr 22, 2026	35.39	35.48	33.53	34.66	34.66	-2.04%	5,067,312
Apr 21, 2026	37.71	37.75	35.20	35.38	35.38	-4.30%	3,832,213
Apr 20, 2026	35.99	36.98	35.07	36.97	36.97	-0.43%	3,567,940
Apr 17, 2026	36.66	38.16	35.87	37.13	37.13	5.63%	7,187,845
Apr 16, 2026	34.82	35.38	34.45	35.15	35.15	-0.96%	2,132,713
Apr 15, 2026	35.87	36.17	34.95	35.49	35.49	3.89%	3,274,249
Apr 14, 2026	34.75	35.18	34.01	34.16	34.16	-1.95%	2,795,861
Apr 13, 2026	34.63	35.64	34.61	34.84	34.84	1.46%	3,186,377
Apr 10, 2026	34.43	34.94	33.70	34.34	34.34	-1.38%	3,071,433
Apr 9, 2026	36.47	36.81	34.59	34.82	34.82	-3.68%	3,219,684
Apr 8, 2026	34.71	36.41	34.20	36.15	36.15	3.34%	3,956,473
Apr 7, 2026	36.71	37.06	34.71	34.98	34.98	-4.11%	3,724,819
Apr 6, 2026	36.77	36.81	35.70	36.48	36.48	-0.33%	3,268,075
Apr 2, 2026	34.45	36.98	34.35	36.60	36.60	5.08%	4,180,249
Apr 1, 2026	34.71	35.70	34.51	34.83	34.83	-0.09%	3,241,829
Mar 31, 2026	34.13	35.00	33.82	34.86	34.86	4.40%	4,115,359
Mar 30, 2026	33.66	34.38	33.00	33.39	33.39	-0.77%	2,802,790
Mar 27, 2026	33.00	34.06	32.92	33.65	33.65	0.24%	2,810,969
Mar 26, 2026	34.27	34.89	33.53	33.57	33.57	-0.53%	3,897,830
Mar 25, 2026	34.83	34.83	33.55	33.75	33.75	-4.77%	3,765,542
Mar 24, 2026	34.30	35.66	34.06	35.44	35.44	4.76%	5,343,536
Mar 23, 2026	33.23	34.03	32.68	33.83	33.83	5.16%	3,978,563
Mar 20, 2026	32.90	33.00	31.76	32.17	32.17	-2.16%	4,080,366
Mar 19, 2026	31.62	32.98	31.03	32.88	32.88	2.24%	3,560,204
Mar 18, 2026	31.82	32.81	31.42	32.16	32.16	2.75%	3,745,013
Mar 17, 2026	31.75	31.99	31.15	31.30	31.30	-1.67%	3,621,706
Mar 16, 2026	30.99	31.86	30.57	31.83	31.83	5.47%	5,039,630
Mar 13, 2026	30.43	30.76	29.82	30.18	30.18	-1.92%	4,513,235
Mar 12, 2026	32.11	32.16	30.67	30.77	30.77	-8.15%	5,299,810
Mar 11, 2026	34.84	34.84	33.25	33.50	32.47	-4.94%	5,132,310
Mar 10, 2026	36.06	36.39	35.10	35.24	34.16	-0.70%	4,592,718
Mar 9, 2026	34.65	35.96	34.55	35.49	34.40	2.69%	6,671,091
Mar 6, 2026	34.12	34.99	33.65	34.56	33.50	-1.03%	6,349,830
Mar 5, 2026	35.19	35.88	34.34	34.92	33.85	-3.75%	7,413,822
Mar 4, 2026	35.77	36.90	35.36	36.28	35.16	-2.32%	5,319,186
Mar 3, 2026	36.44	37.95	35.61	37.14	36.00	-6.26%	9,127,988
Mar 2, 2026	39.87	39.89	37.78	39.62	38.40	4.40%	10,286,762
Feb 27, 2026	37.50	37.97	36.23	37.95	36.78	1.80%	6,909,392
Feb 26, 2026	36.38	37.94	36.08	37.28	36.13	2.25%	5,635,317
Feb 25, 2026	36.18	36.57	35.58	36.46	35.34	-0.16%	3,151,197
Feb 24, 2026	35.55	36.75	35.29	36.52	35.40	4.08%	4,733,399
Feb 23, 2026	33.93	35.11	33.93	35.09	34.01	1.07%	2,525,676
Feb 20, 2026	33.78	34.75	33.78	34.72	33.65	2.66%	2,870,173
Feb 19, 2026	33.37	34.14	33.22	33.82	32.78	1.62%	3,746,680
Feb 18, 2026	32.94	33.54	32.84	33.28	32.26	5.58%	4,027,986
Feb 17, 2026	30.77	31.56	30.42	31.52	30.55	1.94%	3,497,417
Feb 13, 2026	29.54	30.96	29.48	30.92	29.97	4.14%	3,173,447
Feb 12, 2026	30.22	30.39	29.40	29.69	28.78	-1.43%	3,776,952
Feb 11, 2026	29.86	30.63	29.58	30.12	29.19	3.68%	2,988,880
Feb 10, 2026	29.22	29.38	28.91	29.05	28.16	-0.17%	1,548,621
Feb 9, 2026	28.78	29.39	28.68	29.10	28.21	-0.92%	2,473,413
Feb 6, 2026	27.89	29.40	27.89	29.37	28.47	4.89%	2,799,079
Feb 5, 2026	27.60	28.39	27.60	28.00	27.14	-0.71%	1,923,180
Feb 4, 2026	28.38	28.63	27.79	28.20	27.33	-2.22%	2,650,801
Feb 3, 2026	28.84	29.04	28.40	28.84	27.95	0.98%	2,965,805
Feb 2, 2026	28.00	28.80	27.86	28.56	27.68	-0.07%	2,761,935
Jan 30, 2026	28.58	28.81	28.13	28.58	27.70	0.95%	3,885,339
Jan 29, 2026	28.49	28.60	27.68	28.31	27.44	0.89%	2,875,522
Jan 28, 2026	27.48	28.20	27.35	28.06	27.20	3.77%	3,159,867
Jan 27, 2026	26.73	27.20	26.69	27.04	26.21	1.35%	2,208,745
Jan 26, 2026	27.30	27.56	26.68	26.68	25.86	2.38%	3,006,120
Jan 23, 2026	25.86	26.53	25.83	26.06	25.26	2.96%	3,194,876
Jan 22, 2026	26.38	26.41	25.09	25.31	24.53	-4.02%	3,236,457
Jan 21, 2026	26.15	26.48	25.60	26.37	25.56	1.74%	3,073,316
Jan 20, 2026	25.89	26.36	25.76	25.92	25.12	-1.41%	2,311,254
Jan 16, 2026	26.48	26.65	26.12	26.29	25.48	1.31%	2,162,312
Jan 15, 2026	25.69	26.24	25.39	25.95	25.15	-0.61%	3,036,698
Jan 14, 2026	26.50	26.80	26.04	26.11	25.31	0.31%	4,126,067
Jan 13, 2026	25.50	26.38	25.49	26.03	25.23	3.42%	4,034,690
Jan 12, 2026	25.30	25.45	24.97	25.17	24.40	0.76%	3,123,423
Jan 9, 2026	24.46	25.28	24.14	24.98	24.21	2.25%	5,695,146
Jan 8, 2026	23.85	24.51	23.53	24.43	23.68	3.21%	4,974,964
Jan 7, 2026	22.75	23.82	22.72	23.67	22.94	9.53%	5,512,115
Jan 6, 2026	21.34	21.88	21.33	21.61	20.95	3.94%	2,708,341
Jan 5, 2026	21.05	21.38	20.75	20.79	20.15	1.02%	4,452,467
Jan 2, 2026	21.21	21.27	20.47	20.58	19.95	-5.68%	3,155,987
Dec 31, 2025	21.60	21.85	21.41	21.82	21.15	0.46%	1,871,008
Dec 30, 2025	22.13	22.21	21.71	21.72	21.05	-1.85%	1,986,390
Dec 29, 2025	21.58	22.22	21.53	22.13	21.45	1.47%	2,341,827
Dec 26, 2025	21.43	21.90	21.25	21.81	21.14	1.77%	1,473,498
Dec 24, 2025	21.39	21.53	21.24	21.43	20.77	-0.37%	637,356
Dec 23, 2025	21.35	21.53	21.16	21.51	20.85	-1.51%	3,289,108
Dec 22, 2025	21.94	22.08	21.74	21.84	21.17	0.55%	2,600,344
Dec 19, 2025	21.90	22.04	21.66	21.72	21.05	-1.27%	4,339,137
Dec 18, 2025	22.83	22.84	21.87	22.00	21.32	-4.06%	3,663,653
Dec 17, 2025	22.99	23.10	22.72	22.93	22.22	1.96%	1,791,765
Dec 16, 2025	22.74	22.81	22.35	22.49	21.80	-1.14%	1,577,024
Dec 15, 2025	22.86	22.91	22.54	22.75	22.05	-0.48%	1,831,299
Dec 12, 2025	23.01	23.21	22.73	22.86	22.16	-0.44%	1,869,680
Dec 11, 2025	23.24	23.32	22.68	22.96	22.07	0.75%	2,538,616
Dec 10, 2025	22.68	22.90	22.34	22.79	21.91	0.18%	2,706,940
Dec 9, 2025	23.14	23.30	22.72	22.75	21.87	-3.23%	2,566,325
Dec 8, 2025	23.57	23.95	23.41	23.51	22.60	0.56%	2,578,813
Dec 5, 2025	23.15	23.74	23.14	23.38	22.47	0.60%	2,082,996
Dec 4, 2025	23.49	23.54	23.19	23.24	22.34	-1.53%	2,541,902
Dec 3, 2025	23.88	24.05	23.52	23.60	22.69	1.29%	2,345,027