Frontline Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	18.62	18.93	18.56	18.83	18.83	1.35%	1,284,988
Aug 12, 2025	18.47	18.95	18.44	18.58	18.58	0.54%	1,457,533
Aug 11, 2025	18.76	19.09	18.26	18.48	18.48	-3.45%	2,225,252
Aug 8, 2025	20.12	20.25	18.83	19.14	19.14	-3.96%	2,962,294
Aug 7, 2025	19.96	20.21	19.71	19.93	19.93	0.76%	2,029,449
Aug 6, 2025	20.36	20.69	19.71	19.78	19.78	-3.56%	3,916,087
Aug 5, 2025	20.00	20.59	19.84	20.51	20.51	6.66%	3,775,303
Aug 4, 2025	19.19	19.51	19.10	19.23	19.23	2.29%	2,406,095
Aug 1, 2025	18.78	18.88	18.28	18.80	18.80	2.06%	2,100,881
Jul 31, 2025	18.29	18.67	18.28	18.42	18.42	-1.71%	1,612,916
Jul 30, 2025	18.43	18.92	18.38	18.74	18.74	-1.68%	2,217,309
Jul 29, 2025	18.73	19.20	18.67	19.06	19.06	-0.63%	1,542,018
Jul 28, 2025	19.01	19.21	18.86	19.18	19.18	3.56%	2,085,467
Jul 25, 2025	18.62	18.70	18.35	18.52	18.52	-1.75%	1,883,880
Jul 24, 2025	19.02	19.09	18.74	18.85	18.85	-0.21%	2,150,679
Jul 23, 2025	18.73	19.04	18.71	18.89	18.89	3.28%	2,231,138
Jul 22, 2025	18.16	18.32	18.06	18.29	18.29	1.11%	1,407,010
Jul 21, 2025	18.32	18.35	18.08	18.09	18.09	-1.31%	1,366,741
Jul 18, 2025	18.65	18.73	18.25	18.33	18.33	-0.43%	2,044,553
Jul 17, 2025	18.14	18.55	18.04	18.41	18.41	0.66%	1,752,857
Jul 16, 2025	18.38	18.43	18.09	18.29	18.29	0.16%	1,667,479
Jul 15, 2025	18.48	18.57	18.25	18.26	18.26	-1.78%	1,132,965
Jul 14, 2025	18.79	18.80	18.35	18.59	18.59	-2.57%	1,926,585
Jul 11, 2025	18.64	19.13	18.40	19.08	19.08	3.41%	2,389,748
Jul 10, 2025	17.88	18.63	17.87	18.45	18.45	3.02%	2,484,420
Jul 9, 2025	18.16	18.16	17.72	17.91	17.91	-1.97%	2,313,399
Jul 8, 2025	18.48	18.67	18.21	18.27	18.27	-1.40%	2,103,390
Jul 7, 2025	18.15	18.60	18.11	18.53	18.53	6.25%	4,594,109
Jul 3, 2025	17.33	17.51	17.20	17.44	17.44	2.65%	1,720,968
Jul 2, 2025	16.56	17.03	16.51	16.99	16.99	2.97%	2,745,391
Jul 1, 2025	16.36	16.64	16.25	16.50	16.50	0.55%	2,234,870
Jun 30, 2025	16.65	16.67	16.28	16.41	16.41	-3.36%	2,438,236
Jun 27, 2025	17.27	17.31	16.87	16.98	16.98	-2.36%	3,077,963
Jun 26, 2025	17.53	17.67	17.32	17.39	17.39	-1.53%	1,911,672
Jun 25, 2025	17.40	17.87	17.31	17.66	17.66	0.74%	2,224,336
Jun 24, 2025	17.71	18.10	17.51	17.53	17.53	-5.65%	4,580,501
Jun 23, 2025	19.42	19.64	18.48	18.58	18.58	-2.11%	6,619,541
Jun 20, 2025	19.33	19.42	18.81	18.98	18.98	-2.92%	2,836,010
Jun 18, 2025	19.56	19.79	19.24	19.55	19.55	-1.11%	3,220,441
Jun 17, 2025	19.29	19.86	19.21	19.77	19.77	4.66%	4,222,049
Jun 16, 2025	19.21	19.51	18.42	18.89	18.89	-4.31%	6,698,716
Jun 13, 2025	19.31	19.86	18.70	19.74	19.74	7.46%	6,694,208
Jun 12, 2025	18.21	18.50	17.91	18.37	18.37	2.28%	3,296,194
Jun 11, 2025	17.56	18.11	17.46	17.96	17.79	2.34%	2,816,355
Jun 10, 2025	17.77	17.80	17.50	17.55	17.38	0.40%	2,132,408
Jun 9, 2025	17.60	17.68	17.34	17.48	17.31	-0.85%	1,867,859
Jun 6, 2025	18.29	18.36	17.40	17.63	17.46	-2.76%	3,580,431
Jun 5, 2025	18.35	18.45	18.01	18.13	17.95	-0.17%	2,188,353
Jun 4, 2025	17.75	18.31	17.66	18.16	17.98	1.74%	2,662,389
Jun 3, 2025	17.71	18.01	17.38	17.85	17.68	-1.49%	2,386,124