Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	39.07	39.20	36.43	37.19	35.64	-3.48%	3,863,308
May 12, 2026	37.93	38.82	37.71	38.53	36.92	1.00%	2,548,787
May 11, 2026	39.16	39.32	37.57	38.15	36.56	-3.44%	3,095,369
May 8, 2026	38.57	39.55	38.56	39.51	37.86	3.65%	2,578,812
May 7, 2026	38.33	38.62	37.54	38.12	36.53	1.11%	2,189,574
May 6, 2026	37.58	38.93	37.24	37.70	36.13	-1.05%	3,100,413
May 5, 2026	38.13	38.50	37.74	38.10	36.51	2.81%	2,086,826
May 4, 2026	36.80	37.24	36.46	37.06	35.51	0.14%	1,590,231
May 1, 2026	36.32	37.60	35.92	37.01	35.47	1.43%	1,717,842
Apr 30, 2026	36.15	36.88	35.70	36.49	34.97	0.58%	2,070,730
Apr 29, 2026	36.32	36.72	35.69	36.28	34.77	0.47%	1,615,669
Apr 28, 2026	36.51	36.74	35.79	36.11	34.60	0.33%	1,860,527
Apr 27, 2026	35.60	36.17	34.83	35.99	34.49	1.12%	1,879,282
Apr 24, 2026	34.83	35.60	34.56	35.59	34.10	1.98%	1,357,836
Apr 23, 2026	34.65	35.24	34.58	34.90	33.44	0.69%	2,083,330
Apr 22, 2026	35.39	35.48	33.53	34.66	33.21	-2.04%	5,146,066
Apr 21, 2026	37.71	37.75	35.20	35.38	33.90	-4.30%	3,940,549
Apr 20, 2026	35.99	36.98	35.07	36.97	35.43	-0.43%	3,671,682
Apr 17, 2026	36.66	38.16	35.87	37.13	35.58	5.63%	7,193,577
Apr 16, 2026	34.82	35.38	34.45	35.15	33.68	-0.96%	2,134,485
Apr 15, 2026	35.87	36.17	34.95	35.49	34.01	3.89%	3,275,702
Apr 14, 2026	34.75	35.18	34.01	34.16	32.73	-1.95%	2,799,658
Apr 13, 2026	34.63	35.64	34.61	34.84	33.39	1.46%	3,188,266
Apr 10, 2026	34.43	34.94	33.70	34.34	32.91	-1.38%	3,072,920
Apr 9, 2026	36.47	36.81	34.59	34.82	33.37	-3.68%	3,224,765
Apr 8, 2026	34.71	36.41	34.20	36.15	34.64	3.34%	4,201,357
Apr 7, 2026	36.71	37.06	34.71	34.98	33.52	-4.11%	3,821,352
Apr 6, 2026	36.77	36.81	35.70	36.48	34.96	-0.33%	3,278,282
Apr 2, 2026	34.45	36.98	34.35	36.60	35.07	5.08%	4,190,738
Apr 1, 2026	34.71	35.70	34.51	34.83	33.38	-0.09%	3,245,554
Mar 31, 2026	34.13	35.00	33.82	34.86	33.40	4.40%	4,124,616
Mar 30, 2026	33.66	34.38	33.00	33.39	32.00	-0.77%	2,923,764
Mar 27, 2026	33.00	34.06	32.92	33.65	32.25	0.24%	2,826,737
Mar 26, 2026	34.27	34.89	33.53	33.57	32.17	-0.53%	3,949,593
Mar 25, 2026	34.83	34.83	33.55	33.75	32.34	-4.77%	3,810,238
Mar 24, 2026	34.30	35.66	34.06	35.44	33.96	4.76%	5,696,353
Mar 23, 2026	33.23	34.03	32.68	33.83	32.42	5.16%	3,991,961
Mar 20, 2026	32.90	33.00	31.76	32.17	30.83	-2.16%	4,088,954
Mar 19, 2026	31.62	32.98	31.03	32.88	31.51	2.24%	3,578,820
Mar 18, 2026	31.82	32.81	31.42	32.16	30.82	2.75%	3,754,130
Mar 17, 2026	31.75	31.99	31.15	31.30	29.99	-1.67%	3,623,534
Mar 16, 2026	30.99	31.86	30.57	31.83	30.50	5.47%	5,113,760
Mar 13, 2026	30.43	30.76	29.82	30.18	28.92	-1.92%	4,572,607
Mar 12, 2026	32.11	32.16	30.67	30.77	29.49	-5.24%	5,309,739
Mar 11, 2026	34.84	34.84	33.25	33.50	31.11	-4.94%	5,149,738
Mar 10, 2026	36.06	36.39	35.10	35.24	32.73	-0.70%	4,592,718
Mar 9, 2026	34.65	35.96	34.55	35.49	32.96	2.69%	6,671,091
Mar 6, 2026	34.12	34.99	33.65	34.56	32.10	-1.03%	6,349,830
Mar 5, 2026	35.19	35.88	34.34	34.92	32.43	-3.75%	7,413,822
Mar 4, 2026	35.77	36.90	35.36	36.28	33.70	-2.32%	5,319,186
Mar 3, 2026	36.44	37.95	35.61	37.14	34.50	-6.26%	9,127,988
Mar 2, 2026	39.87	39.89	37.78	39.62	36.80	4.40%	10,286,762
Feb 27, 2026	37.50	37.97	36.23	37.95	35.25	1.80%	6,909,392
Feb 26, 2026	36.38	37.94	36.08	37.28	34.63	2.25%	5,635,317
Feb 25, 2026	36.18	36.57	35.58	36.46	33.86	-0.16%	3,151,197
Feb 24, 2026	35.55	36.75	35.29	36.52	33.92	4.08%	4,733,399
Feb 23, 2026	33.93	35.11	33.93	35.09	32.59	1.07%	2,525,676
Feb 20, 2026	33.78	34.75	33.78	34.72	32.25	2.66%	2,870,173
Feb 19, 2026	33.37	34.14	33.22	33.82	31.41	1.62%	3,746,680
Feb 18, 2026	32.94	33.54	32.84	33.28	30.91	5.58%	4,027,986
Feb 17, 2026	30.77	31.56	30.42	31.52	29.28	1.94%	3,497,417
Feb 13, 2026	29.54	30.96	29.48	30.92	28.72	4.14%	3,173,447
Feb 12, 2026	30.22	30.39	29.40	29.69	27.58	-1.43%	3,776,952
Feb 11, 2026	29.86	30.63	29.58	30.12	27.98	3.68%	2,988,880
Feb 10, 2026	29.22	29.38	28.91	29.05	26.98	-0.17%	1,548,621
Feb 9, 2026	28.78	29.39	28.68	29.10	27.03	-0.92%	2,473,413
Feb 6, 2026	27.89	29.40	27.89	29.37	27.28	4.89%	2,799,079
Feb 5, 2026	27.60	28.39	27.60	28.00	26.01	-0.71%	1,923,180
Feb 4, 2026	28.38	28.63	27.79	28.20	26.19	-2.22%	2,650,801
Feb 3, 2026	28.84	29.04	28.40	28.84	26.79	0.98%	2,965,805